亞泥 (1102)-玉山券商分點個股進出

台股 » 個股 » 亞泥 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

亞泥

(1102)

可現股當沖

股價
44.20
漲跌
▼0.30
漲幅
-0.67%
成交量
8,300張
產業
上市水泥類股
1229人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

亞泥 (1102)籌碼相關－玉山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	3.5	44.02	1	44.00	44.20	2.5	4,625	0.05%
2024/05/06	17.2	44.28	15.1	44.36	44.50	2.1	4,514	0.05%
2024/05/03	4	44.03	4	44.06	43.95	0	4,357	0.00%
2024/05/02	5	43.60	10.3	43.74	43.80	-5.3	4,276	-0.12%
2024/04/30	1	43.65	8	43.66	43.70	-7	4,198	-0.17%
2024/04/29	92	43.30	10.4	43.28	43.60	81.6	4,094	1.99%
2024/04/26	1,102	42.89	8	42.88	42.75	1,094	3,985	27.45%	大買/鉅額交易
2024/04/25	0	42.30	3	42.33	42.50	-3	3,953	-0.08%
2024/04/24	2.7	42.54	7	42.77	42.45	-4.3	3,984	-0.11%
2024/04/23	0.1	42.75	12	42.88	42.90	-11.9	4,026	-0.29%
2024/04/22	1	42.70	14	42.60	42.70	-13	4,025	-0.32%
2024/04/19	4	41.89	1	41.90	42.00	3	3,948	0.08%
2024/04/18	0	0.00	18	42.01	42.15	-18	3,849	-0.47%
2024/04/17	0.1	41.36	0	0.00	41.45	0.1	3,810	0.00%
2024/04/16	1	41.60	3	41.55	41.40	-2	3,746	-0.05%
2024/04/15	0	41.75	503.7	41.87	42.05	-503.7	3,683	-13.67%	大賣/鉅額交易
2024/04/12	451.8	41.71	2	41.70	41.80	449.8	3,647	12.33%	大買/鉅額交易
2024/04/11	501	41.99	13	41.99	42.05	488	3,591	13.59%	大買/鉅額交易
2024/04/10	0.5	42.45	13	42.47	42.50	-12.5	3,572	-0.35%
2024/04/09	1.1	41.84	26	41.93	42.00	-24.9	3,578	-0.70%
2024/04/08	12	41.62	12	41.65	41.75	0	3,611	0.00%
2024/04/03	9	41.39	20	41.27	41.15	-11	3,582	-0.31%
2024/04/02	2	41.15	0.1	41.25	41.10	2	3,547	0.06%
2024/04/01	0	0.00	2	41.35	41.35	-2	3,586	-0.06%
2024/03/29	0	0.00	16	41.10	41.30	-16	3,616	-0.44%
2024/03/28	15	41.02	1	41.05	40.95	14	3,643	0.38%
2024/03/27	2.4	41.15	1	41.20	41.20	1.4	3,834	0.04%
2024/03/26	9.1	41.39	43	41.33	41.60	-33.9	4,133	-0.82%
2024/03/25	1.1	41.25	8.2	41.30	41.30	-7.1	4,416	-0.16%
2024/03/22	0.2	41.27	0	41.25	41.25	0.1	4,778	0.00%
2024/03/21	97	41.35	66.5	41.33	41.35	30.6	5,023	0.61%
2024/03/20	1	40.55	21.3	40.89	40.70	-20.3	5,232	-0.39%
2024/03/19	9.9	40.72	1.3	40.90	40.55	8.6	5,272	0.16%
2024/03/18	1,142	41.33	20.4	41.16	41.10	1,121.6	5,280	21.24%	大買/鉅額交易
2024/03/15	555.1	40.98	55.2	41.01	41.10	499.9	5,298	9.44%	大買/鉅額交易
2024/03/14	370	40.86	84.6	41.04	41.15	285.4	5,220	5.47%	大買/鉅額交易
2024/03/13	4.1	40.34	6.1	40.34	40.35	-2	5,166	-0.04%
2024/03/12	1.5	40.55	20	40.55	40.60	-18.5	5,123	-0.36%
2024/03/11	4	40.35	18	40.34	40.40	-14	5,111	-0.27%
2024/03/08	4	40.23	41.9	40.37	40.40	-37.9	5,175	-0.73%
2024/03/07	19	40.03	48	40.19	40.35	-29	5,207	-0.56%
2024/03/06	62.1	40.21	12.1	40.12	40.00	50	5,185	0.96%
2024/03/05	55.3	40.15	8.2	40.20	40.05	47.1	5,238	0.90%
2024/03/04	76.2	40.03	4	40.04	40.05	72.2	5,249	1.37%
2024/03/01	12	40.11	13	40.27	40.15	-1	5,295	-0.02%
2024/02/29	3.1	40.20	5	40.30	40.45	-1.9	5,327	-0.04%
2024/02/27	0.1	40.05	0.8	40.20	40.10	-0.8	5,286	-0.01%
2024/02/26	0	40.20	18	40.10	40.25	-18	5,293	-0.34%
2024/02/23	1.2	40.31	3.2	40.21	40.20	-2	5,314	-0.04%
2024/02/22	0.1	40.25	0	0.00	40.40	0.1	5,391	0.00%
2024/02/21	1.2	40.10	3.7	40.27	40.30	-2.6	5,433	-0.05%
2024/02/20	4	40.15	16	40.19	40.20	-12	5,500	-0.22%
2024/02/19	0.3	39.70	3.5	39.99	40.15	-3.2	5,608	-0.06%
2024/02/16	4	39.45	20	39.35	39.60	-16	5,773	-0.28%
2024/02/15	12.2	39.24	0	0.00	39.20	12.2	5,825	0.21%
2024/02/05	16.2	39.49	0	0.00	39.45	16.2	5,791	0.28%
2024/02/02	8	39.94	0	0.00	40.05	8	5,772	0.14%
2024/02/01	1	39.90	8.2	39.90	40.05	-7.2	5,808	-0.12%
2024/01/30	0	0.00	6	39.63	39.80	-6	5,813	-0.10%
2024/01/29	0.1	40.01	0.7	40.00	39.95	-0.6	5,827	-0.01%
2024/01/26	0.3	40.05	0	0.00	40.10	0.3	5,858	0.00%
2024/01/25	2	39.83	0	0.00	40.00	2	5,901	0.03%
2024/01/24	2	39.83	0	0.00	39.90	2	5,916	0.03%
2024/01/23	15.4	39.73	0	0.00	39.75	15.4	5,964	0.26%
2024/01/22	8	39.50	0	0.00	39.55	8	6,017	0.13%
2024/01/19	39	39.22	7	39.33	39.40	32	6,031	0.53%
2024/01/18	48	39.38	0	0.00	39.30	48	6,045	0.79%
2024/01/17	209.3	39.64	0	0.00	39.35	209.3	6,033	3.47%	大買/鉅額交易
2024/01/16	254.1	40.08	0	0.00	39.95	254.1	5,978	4.25%	大買/鉅額交易
2024/01/15	650.1	40.72	0.2	41.00	40.65	649.8	5,898	11.02%	大買/鉅額交易
2024/01/12	2	40.65	0	0.00	40.65	2	5,944	0.03%
2024/01/11	0.1	40.85	1.2	40.74	40.80	-1	6,041	-0.02%
2024/01/10	2	40.78	1.9	40.90	40.70	0.1	6,318	0.00%
2024/01/09	0	0.00	3	41.15	41.00	-3	6,348	-0.05%
2024/01/08	64	41.49	0.3	41.55	41.30	63.7	6,400	1.00%
2024/01/05	0	41.15	2	41.25	41.10	-2	6,437	-0.03%
2024/01/04	0	0.00	1	40.90	41.15	-1	6,511	-0.02%
2024/01/03	477.1	40.77	4	40.90	40.65	473.1	6,606	7.16%	大買/鉅額交易
2024/01/02	6	41.17	1.2	41.32	41.15	4.8	6,547	0.07%
2023/12/29	0	0.00	4	41.38	41.45	-4	6,492	-0.06%
2023/12/28	1	41.25	4	41.21	41.25	-3	6,531	-0.05%
2023/12/27	696.6	41.31	2	41.18	41.10	694.6	6,539	10.62%	大買/鉅額交易
2023/12/26	0	0.00	2.3	40.79	41.10	-2.3	6,546	-0.04%
2023/12/25	0.3	40.51	0	0.00	40.75	0.3	6,540	0.00%
2023/12/22	435.1	40.53	3	40.75	40.25	432.1	6,520	6.63%	大買/鉅額交易
2023/12/21	452.1	40.43	3	40.45	40.30	449.1	6,334	7.09%	大買/鉅額交易
2023/12/20	109.1	40.79	0.1	41.10	40.75	109	6,024	1.81%	大買/鉅額交易
2023/12/19	310.7	41.15	0	0.00	40.80	310.7	5,703	5.45%	大買/鉅額交易
2023/12/18	29	42.00	12	42.21	42.00	17	5,384	0.32%
2023/12/15	9.1	42.25	10.4	42.52	42.25	-1.3	5,127	-0.03%
2023/12/14	0	42.15	6	42.38	42.30	-6	4,873	-0.12%
2023/12/13	1.1	42.10	23	42.24	42.25	-21.9	4,772	-0.46%
2023/12/12	193	41.99	13.9	42.17	42.15	179.1	4,768	3.76%	大買/鉅額交易
2023/12/11	802.1	41.79	0	0.00	41.85	802.1	4,741	16.92%	大買/鉅額交易
2023/12/08	137	41.80	15.2	41.95	41.80	121.9	4,730	2.58%	大買/鉅額交易
2023/12/07	0.5	41.60	0	0.00	41.60	0.5	4,710	0.01%
2023/12/06	0	0.00	2	41.80	41.70	-2	4,730	-0.04%
2023/12/05	312.1	41.64	2	41.85	41.60	310.1	4,736	6.55%	大買/鉅額交易
2023/12/04	1,750.1	41.82	5.2	41.86	41.75	1,744.9	4,711	37.03%	大買/鉅額交易
2023/12/01	230	41.68	0.2	41.70	41.55	229.8	4,689	4.90%	大買/鉅額交易
2023/11/30	102.1	41.70	0.1	41.85	41.70	102.1	4,668	2.19%	大買/鉅額交易
2023/11/29	0	0.00	6	42.28	42.00	-6	4,558	-0.13%
2023/11/28	1	42.00	4.2	42.06	42.10	-3.2	4,567	-0.07%
2023/11/27	352.2	41.92	1.2	41.89	41.80	351	4,574	7.67%	大買/鉅額交易
2023/11/24	3	41.60	1	41.70	41.60	2	4,589	0.04%
2023/11/23	610.4	41.65	3	41.63	41.70	607.4	4,596	13.22%	大買/鉅額交易
2023/11/22	0	0.00	45.4	41.60	41.60	-45.4	4,626	-0.98%
2023/11/21	572.9	41.53	1.1	41.37	41.70	571.8	4,655	12.28%	大買/鉅額交易
2023/11/20	1,476.1	41.38	51.1	41.45	41.35	1,425	4,602	30.96%	大買/鉅額交易
2023/11/17	7	41.51	4.2	41.55	41.45	2.8	4,557	0.06%
2023/11/16	1,913.6	41.43	52.9	41.31	41.50	1,860.7	4,510	41.25%	大買/鉅額交易
2023/11/15	1,090.7	40.97	47.2	40.62	41.05	1,043.5	4,431	23.55%	大買/鉅額交易
2023/11/14	2.8	40.17	9	40.10	40.10	-6.3	4,281	-0.15%
2023/11/13	0.4	40.36	1	40.55	40.55	-0.7	4,282	-0.02%
2023/11/10	1	40.50	10.5	40.46	40.35	-9.5	4,326	-0.22%
2023/11/09	0	40.45	7	40.40	40.40	-7	4,383	-0.16%
2023/11/08	0.3	40.40	0.1	40.45	40.35	0.1	4,423	0.00%
2023/11/07	1	40.25	19.2	40.47	40.40	-18.2	4,445	-0.41%
2023/11/06	1.2	40.43	4.4	40.42	40.40	-3.2	4,451	-0.07%
2023/11/03	2.2	40.20	23.4	40.22	40.25	-21.3	4,460	-0.48%
2023/11/02	1	40.30	4.3	40.24	40.00	-3.3	4,497	-0.07%
2023/11/01	0	0.00	2.1	40.07	40.00	-2.1	4,521	-0.05%
2023/10/31	0	0.00	21.1	40.01	40.00	-21.1	4,651	-0.45%
2023/10/30	3	39.60	3.6	39.96	40.10	-0.6	4,675	-0.01%
2023/10/27	3	39.45	2	39.55	39.40	1	4,669	0.02%
2023/10/26	2	39.00	2	39.20	39.10	0	4,743	0.00%
2023/10/25	3.3	39.24	0	0.00	38.95	3.3	4,777	0.07%
2023/10/24	0	0.00	73	39.04	39.00	-73	4,872	-1.50%
2023/10/23	17.3	38.92	0	0.00	38.85	17.3	5,022	0.34%
2023/10/20	5.2	38.89	0.1	39.65	38.95	5.1	5,244	0.10%
2023/10/19	1	39.20	0	0.00	39.15	1	5,489	0.02%
2023/10/18	132.3	39.48	2	39.25	39.05	130.3	5,756	2.26%	大買/鉅額交易
2023/10/17	0	0.00	0.7	40.55	40.60	-0.7	5,999	-0.01%
2023/10/16	1.5	40.48	0	0.00	40.70	1.5	6,404	0.02%
2023/10/13	2.2	40.49	0	40.50	40.60	2.2	6,512	0.03%
2023/10/12	3	40.23	6.1	40.51	40.55	-3.1	6,549	-0.05%
2023/10/11	0.1	39.90	9.1	40.30	40.35	-9	6,565	-0.14%
2023/10/06	1	39.35	20.1	39.90	39.90	-19	6,532	-0.29%
2023/10/05	1.2	39.24	20	39.35	39.35	-18.8	6,550	-0.29%
2023/10/04	18.7	39.00	60	39.07	39.10	-41.3	6,544	-0.63%
2023/10/03	0.2	39.54	0	0.00	39.40	0.2	6,524	0.00%
2023/10/02	3	39.49	2	39.50	39.50	1	6,557	0.02%
2023/09/28	10.1	39.84	0	0.00	39.75	10.1	6,572	0.15%
2023/09/27	2.2	39.75	0	0.00	39.80	2.2	6,593	0.03%
2023/09/26	1.2	39.70	0	0.00	39.75	1.2	6,601	0.02%
2023/09/25	13.4	39.68	0	0.00	39.70	13.4	6,583	0.20%
2023/09/22	1.1	39.67	1	39.65	39.65	0.1	6,620	0.00%
2023/09/21	106.8	39.84	0	0.00	39.65	106.8	6,649	1.61%	大買/鉅額交易
2023/09/20	1.1	40.18	3	40.30	40.05	-1.9	6,625	-0.03%
2023/09/19	1.1	40.25	5.2	40.35	40.30	-4.1	6,627	-0.06%
2023/09/18	2.1	40.18	1	40.40	40.35	1.1	6,711	0.02%
2023/09/15	1.2	40.41	18.1	40.38	40.45	-16.9	6,752	-0.25%
2023/09/14	2	40.25	47.2	40.24	40.25	-45.2	6,734	-0.67%
2023/09/13	0.2	39.95	2.3	39.95	40.00	-2	6,743	-0.03%
2023/09/12	1.1	39.70	0	0.00	39.95	1.1	6,836	0.02%
2023/09/11	0.1	39.63	0	0.00	39.75	0.1	6,865	0.00%
2023/09/08	5	39.43	263	39.43	39.55	-258	6,889	-3.74%	大賣/鉅額交易
2023/09/07	204.1	39.60	0	0.00	39.60	204.1	6,918	2.95%	大買/鉅額交易
2023/09/06	9.1	39.90	1	40.00	39.95	8.1	6,878	0.12%
2023/09/05	1.4	40.21	2	40.39	40.35	-0.6	6,830	-0.01%
2023/09/04	4.2	40.33	0	0.00	40.40	4.2	6,866	0.06%
2023/09/01	5	40.25	13	40.14	40.30	-8	6,924	-0.11%
2023/08/31	0	0.00	111	40.01	39.90	-111	6,904	-1.61%	大賣/鉅額交易
2023/08/30	2	40.15	0	0.00	40.20	2	6,858	0.03%
2023/08/29	2	40.00	1	40.00	40.10	1	6,852	0.01%
2023/08/28	1	39.85	0	0.00	40.00	1	6,858	0.01%
2023/08/25	3.1	39.68	10.1	39.77	39.60	-6.9	6,877	-0.10%
2023/08/24	1	39.75	16	39.75	39.85	-15	6,873	-0.22%
2023/08/23	1.2	39.51	0	0.00	39.80	1.2	6,882	0.02%
2023/08/22	7	39.41	3	39.55	39.50	4	6,913	0.06%
2023/08/21	5.4	39.50	0	0.00	39.70	5.4	6,952	0.08%
2023/08/18	18.2	39.14	4.6	39.11	39.10	13.6	6,956	0.20%
2023/08/17	6.6	39.03	1	39.20	39.30	5.6	6,973	0.08%
2023/08/16	28.8	39.29	3	39.37	39.25	25.8	6,944	0.37%
2023/08/15	11.1	39.96	2.3	40.02	39.80	8.9	6,924	0.13%
2023/08/14	2.5	39.98	33.5	39.98	40.45	-31	6,912	-0.45%
2023/08/11	1	39.90	20.4	39.95	40.00	-19.4	6,903	-0.28%
2023/08/10	5	39.91	0.5	39.95	40.00	4.5	6,895	0.06%
2023/08/09	27.1	40.01	2.4	40.33	40.20	24.7	6,878	0.36%
2023/08/08	7	40.13	50	40.29	40.30	-43	6,845	-0.63%
2023/08/07	22.4	40.29	3	40.38	40.55	19.3	6,803	0.28%
2023/08/04	19.1	40.40	27.4	40.50	40.55	-8.2	6,777	-0.12%
2023/08/02	44.4	39.94	49.1	39.82	39.75	-4.7	6,645	-0.07%
2023/08/01	16.3	40.03	1.1	40.12	40.00	15.2	6,630	0.23%
2023/07/31	88.2	40.20	151	40.14	40.30	-62.8	6,594	-0.95%	大賣/
2023/07/28	5.1	39.98	5.6	40.16	40.10	-0.5	6,533	-0.01%
2023/07/27	10.4	40.06	6	40.05	40.00	4.4	6,457	0.07%
2023/07/26	50.2	40.02	56.2	39.83	40.10	-6	6,364	-0.09%
2023/07/25	26.2	38.93	24.1	39.16	39.00	2.1	6,194	0.03%
2023/07/24	102.9	38.51	5	38.50	38.20	97.9	5,957	1.64%	大買/
2023/07/21	74.6	39.65	10	39.88	39.15	64.6	5,687	1.14%
2023/07/20	81.6	40.70	1	40.65	40.50	80.6	5,406	1.49%
2023/07/19	25.1	43.94	72	44.18	44.80	-46.9	4,905	-0.96%
2023/07/18	13.3	43.84	2	44.00	43.80	11.3	4,506	0.25%
2023/07/17	241.1	43.90	2	44.05	43.90	239.1	4,362	5.48%	大買/鉅額交易
2023/07/14	49.1	43.85	3	43.90	43.90	46.1	4,331	1.06%
2023/07/13	7.4	43.85	19	43.80	43.80	-11.7	4,278	-0.27%
2023/07/12	0	43.95	1	43.85	43.95	-1	4,234	-0.02%
2023/07/11	0.3	44.01	4	43.96	43.90	-3.7	4,244	-0.09%
2023/07/10	13.5	43.77	1	43.90	43.85	12.5	4,253	0.29%
2023/07/07	1.3	43.98	0.2	44.00	43.95	1.2	4,262	0.03%
2023/07/06	7.4	44.27	1	44.00	44.10	6.4	4,269	0.15%
2023/07/05	4.2	44.73	12	44.68	44.70	-7.8	4,219	-0.19%
2023/07/04	7	44.61	4	44.54	44.60	3	4,168	0.07%
2023/07/03	1.2	44.64	1	44.60	44.60	0.2	4,158	0.00%
2023/06/30	1	44.35	2	44.40	44.40	-1	4,174	-0.02%
2023/06/29	195	44.71	4	44.75	44.65	191	4,155	4.60%	大買/鉅額交易
2023/06/28	1	44.50	70	44.45	44.60	-69	4,159	-1.66%
2023/06/27	3.2	44.50	1	44.35	44.30	2.2	4,159	0.05%
2023/06/26	400.3	44.61	1	44.70	44.60	399.3	4,172	9.57%	大買/鉅額交易
2023/06/21	6.1	44.01	0.2	44.20	44.20	5.9	4,105	0.14%
2023/06/20	0.2	44.25	0	0.00	44.10	0.2	4,077	0.00%
2023/06/19	0.1	43.50	2	44.00	44.05	-1.9	4,050	-0.05%
2023/06/16	0	44.15	1.6	44.14	43.95	-1.6	4,021	-0.04%
2023/06/15	81.2	43.99	36	43.93	43.90	45.2	3,933	1.15%
2023/06/14	27.2	43.95	1	43.85	44.00	26.2	4,073	0.64%
2023/06/13	23.2	44.09	0.3	44.28	44.00	22.8	4,061	0.56%
2023/06/12	6.2	44.39	2	44.30	44.35	4.2	4,045	0.10%
2023/06/09	0.1	44.58	0	0.00	44.60	0.1	4,078	0.00%
2023/06/08	1	44.65	21	44.76	44.65	-20	4,129	-0.48%
2023/06/07	0.3	44.54	10	44.60	44.40	-9.8	4,153	-0.23%
2023/06/06	0.5	44.46	14	44.60	44.60	-13.5	4,132	-0.33%
2023/06/05	0.4	44.40	12	44.48	44.55	-11.6	4,293	-0.27%
2023/06/02	0.2	44.26	2	44.25	44.25	-1.8	4,296	-0.04%
2023/06/01	3	43.90	3	44.10	44.05	0	4,302	0.00%
2023/05/31	4.3	44.22	0	0.00	43.95	4.3	4,293	0.10%
2023/05/30	2	43.85	8	44.24	44.05	-6	4,255	-0.14%
2023/05/29	22.3	43.78	2	44.10	43.85	20.3	4,269	0.47%
2023/05/26	6.2	43.88	8	43.85	43.90	-1.8	4,300	-0.04%
2023/05/25	7.8	44.02	0	0.00	44.00	7.8	4,313	0.18%
2023/05/24	3.8	44.36	0	0.00	44.35	3.8	4,282	0.09%
2023/05/23	2.2	44.50	12	44.60	44.65	-9.8	4,285	-0.23%
2023/05/22	0.2	44.47	2	44.53	44.50	-1.8	4,325	-0.04%
2023/05/19	0.7	44.36	6.2	44.49	44.50	-5.5	4,313	-0.13%
2023/05/18	1.5	44.24	0.1	44.30	44.30	1.4	4,283	0.03%
2023/05/17	0.9	44.33	4	44.34	44.35	-3.1	4,286	-0.07%
2023/05/16	1	44.20	0	0.00	44.35	1	4,253	0.02%
2023/05/15	1.4	43.97	0	0.00	44.25	1.4	4,280	0.03%
2023/05/12	0	44.10	5	43.65	43.95	-5	4,311	-0.11%
2023/05/11	0	44.10	5	43.65	43.85	-5	4,290	-0.12%
2023/05/10	0.2	44.44	3	44.05	44.15	-2.8	4,282	-0.07%
2023/05/09	1	44.45	0	0.00	44.45	1	4,258	0.02%
2023/05/08	2	44.45	3	44.40	44.50	-1	4,277	-0.02%
2023/05/05	1	44.21	0	0.00	44.25	1	4,236	0.02%
2023/05/04	0.2	44.20	8	44.38	44.35	-7.8	4,275	-0.18%
2023/05/03	0.3	44.21	0	0.00	44.15	0.3	4,269	0.01%
2023/05/02	0	0.00	9	44.27	44.25	-9	4,341	-0.21%
2023/04/28	0	0.00	32	43.91	43.95	-32	4,451	-0.72%
2023/04/27	1.2	43.72	0	0.00	43.80	1.2	4,457	0.03%
2023/04/26	0.2	43.80	0.1	44.00	43.95	0.1	4,487	0.00%
2023/04/25	3	44.07	0	0.00	43.95	3	4,484	0.07%
2023/04/24	0	0.00	2	44.03	43.90	-2	4,423	-0.05%
2023/04/21	0.2	43.60	2	43.90	43.80	-1.9	4,388	-0.04%
2023/04/20	3	43.53	3.5	43.47	43.50	-0.5	4,401	-0.01%
2023/04/19	11.3	43.44	0	0.00	43.30	11.3	4,465	0.25%
2023/04/18	20	43.70	39	43.75	43.60	-19	4,436	-0.43%
2023/04/17	0.3	43.87	0	0.00	43.75	0.3	4,447	0.01%
2023/04/14	0.2	43.70	287	43.65	43.65	-286.8	4,455	-6.44%	大賣/鉅額交易
2023/04/13	137.2	43.81	20.5	43.78	43.70	116.7	4,450	2.62%	大買/鉅額交易
2023/04/12	1	43.85	1	44.10	43.90	0	4,438	0.00%
2023/04/11	4	43.83	11	44.07	44.10	-7	4,439	-0.16%
2023/04/10	1.1	43.32	0.1	43.50	43.60	1	4,400	0.02%
2023/04/07	102.1	43.37	1	43.30	43.25	101.1	4,406	2.30%	大買/鉅額交易
2023/04/06	0.3	43.39	0.5	43.41	43.40	-0.2	4,417	0.00%
2023/03/31	0	0.00	0.5	43.26	43.30	-0.5	4,467	-0.01%
2023/03/30	1	43.05	0	0.00	43.20	1	4,966	0.02%
2023/03/29	1	43.25	4.1	43.21	43.30	-3.1	5,471	-0.06%
2023/03/28	0	0.00	14.1	43.14	43.10	-14.1	5,913	-0.24%
2023/03/27	5	42.97	5	42.95	42.90	0	6,358	0.00%
2023/03/24	0	0.00	8	43.00	43.00	-8	6,945	-0.12%
2023/03/23	0	0.00	1	43.05	43.00	-1	7,009	-0.01%
2023/03/22	0	0.00	1	43.00	42.90	-1	7,065	-0.01%
2023/03/21	2.1	42.81	2	42.85	42.70	0.1	7,117	0.00%
2023/03/20	1	42.46	0	0.00	42.70	1	7,146	0.01%
2023/03/17	0.6	42.98	6.2	43.02	42.65	-5.5	7,223	-0.08%
2023/03/16	5	42.96	0.1	42.75	43.00	4.9	7,078	0.07%
2023/03/15	0.2	42.90	11	42.95	42.95	-10.8	7,080	-0.15%
2023/03/14	32.4	42.64	0	0.00	42.60	32.4	7,079	0.46%
2023/03/13	17.3	42.68	3	42.75	42.85	14.3	7,074	0.20%
2023/03/10	69.4	42.76	0	0.00	42.85	69.4	7,074	0.98%
2023/03/09	6.3	43.16	1	43.35	43.25	5.3	7,136	0.07%
2023/03/08	10.2	43.19	56	43.11	43.25	-45.8	7,175	-0.64%
2023/03/07	0	0.00	64	44.41	44.55	-64	7,054	-0.91%
2023/03/06	3	44.47	22.2	44.54	44.50	-19.1	7,091	-0.27%
2023/03/03	5	44.35	0.2	44.40	44.35	4.9	7,085	0.07%
2023/03/02	66	44.10	0	0.00	44.20	66	7,104	0.93%
2023/03/01	10.4	44.27	47	44.05	44.10	-36.6	7,089	-0.52%
2023/02/24	3.2	44.58	17	44.74	44.75	-13.8	7,063	-0.20%
2023/02/23	2	44.57	47	44.58	44.50	-45	7,026	-0.64%
2023/02/22	35.3	43.74	10	43.93	44.00	25.3	7,021	0.36%
2023/02/21	36	43.91	3.1	43.90	44.00	32.9	7,077	0.47%
2023/02/20	54	43.70	7	43.46	43.75	47	7,107	0.66%
2023/02/17	1.1	42.73	2.9	42.79	42.85	-1.8	7,081	-0.03%
2023/02/16	0.1	42.60	2	42.50	42.55	-1.9	7,193	-0.03%
2023/02/15	0.1	42.41	0	0.00	42.15	0.1	7,233	0.00%
2023/02/14	0	0.00	10	42.30	42.25	-10	7,201	-0.14%
2023/02/13	0	42.10	2	41.95	42.10	-2	7,215	-0.03%
2023/02/10	0.1	42.20	0	0.00	42.20	0.1	7,206	0.00%
2023/02/09	3.3	42.40	0	0.00	42.25	3.3	7,184	0.05%
2023/02/08	2	42.25	3	42.40	42.30	-1	7,230	-0.01%
2023/02/06	9	42.05	5	42.10	42.00	4	7,251	0.06%
2023/02/03	83.1	42.30	1.2	42.30	42.30	81.9	7,239	1.13%
2023/02/02	7	42.47	7	42.43	42.45	0	7,240	0.00%
2023/02/01	21	42.55	0	0.00	42.65	21	7,219	0.29%
2023/01/31	6	42.58	11	42.62	42.15	-5	7,253	-0.07%
2023/01/30	3	42.97	3.5	42.96	42.95	-0.5	7,195	-0.01%
2023/01/17	0.1	42.60	2	42.65	42.65	-1.9	7,103	-0.03%
2023/01/16	3.6	42.49	2	42.60	42.60	1.6	7,080	0.02%
2023/01/13	0	0.00	1	42.15	42.15	-1	7,047	-0.01%
2023/01/12	29.5	41.97	0.5	41.95	41.95	29	7,200	0.40%
2023/01/11	0	0.00	1	41.85	41.75	-1	7,280	-0.01%
2023/01/10	1.1	41.84	2	41.83	41.80	-0.9	7,438	-0.01%
2023/01/09	0	0.00	8.4	41.74	41.80	-8.4	7,539	-0.11%
2023/01/06	0	0.00	1	41.15	41.35	-1	7,519	-0.01%
2023/01/05	1.4	40.94	5.3	40.86	41.10	-3.9	7,569	-0.05%
2023/01/04	0.2	40.80	0	0.00	40.75	0.2	7,581	0.00%
2023/01/03	3.4	40.58	0	0.00	40.60	3.4	7,644	0.04%
2022/12/30	2	40.82	0	0.00	41.00	2	7,646	0.03%
2022/12/29	2.1	40.46	0	0.00	40.80	2.1	7,691	0.03%
2022/12/28	0.6	41.27	2	41.28	41.15	-1.4	7,725	-0.02%
2022/12/27	2	41.53	8	41.48	41.55	-6	7,778	-0.08%
2022/12/26	5	41.40	0.4	41.50	41.50	4.7	7,815	0.06%
2022/12/23	4.2	41.36	1	41.50	41.55	3.2	7,932	0.04%
2022/12/22	4.1	41.30	24	41.36	41.45	-19.9	8,088	-0.25%
2022/12/21	4.8	40.40	0	0.00	40.55	4.8	7,736	0.06%
2022/12/20	6.5	40.88	5.3	40.93	40.90	1.3	7,354	0.02%
2022/12/19	16.9	40.97	5	41.40	41.30	11.9	7,031	0.17%
2022/12/16	4.1	40.43	4	40.95	41.90	0.1	6,678	0.00%
2022/12/15	0.2	41.21	10	41.20	40.95	-9.8	6,245	-0.16%
2022/12/14	1	41.45	0	0.00	41.20	1	6,339	0.02%
2022/12/13	2.1	41.04	583	41.02	41.15	-580.9	6,429	-9.03%	大賣/鉅額交易
2022/12/12	0.2	41.22	1	41.10	41.25	-0.8	6,475	-0.01%
2022/12/09	2	41.30	1,001.4	41.21	41.35	-999.4	6,702	-14.91%	大賣/鉅額交易
2022/12/08	4	41.03	0	0.00	41.00	4	6,767	0.06%
2022/12/05	1.3	41.00	1	41.15	41.20	0.3	6,924	0.00%
2022/12/02	1.1	40.66	0	0.00	40.85	1.1	6,928	0.02%
2022/12/01	7.4	40.79	1	41.20	40.80	6.4	6,996	0.09%
2022/11/30	0.2	40.86	492	40.97	41.30	-491.8	7,043	-6.98%	大賣/鉅額交易
2022/11/29	4.1	40.36	0	0.00	41.05	4.1	7,117	0.06%
2022/11/28	2.1	40.52	0.8	40.55	40.45	1.3	7,129	0.02%
2022/11/25	7.1	40.88	4.3	41.00	40.95	2.8	7,193	0.04%
2022/11/23	3.6	40.79	5	41.00	40.75	-1.4	7,271	-0.02%
2022/11/22	1	40.55	3.1	41.25	40.95	-2.1	7,309	-0.03%
2022/11/21	3	40.92	1	40.95	41.05	2	7,316	0.03%
2022/11/18	11.1	41.14	0	0.00	41.25	11.1	7,332	0.15%
2022/11/17	1	40.35	38.1	41.52	41.45	-37.1	7,324	-0.51%
2022/11/16	6.4	40.42	2.7	40.53	40.50	3.7	7,276	0.05%
2022/11/15	193.5	40.48	6	40.48	40.75	187.5	7,234	2.59%	大買/鉅額交易
2022/11/14	85.1	40.06	4.3	39.89	40.60	80.7	7,216	1.12%
2022/11/11	5	39.08	6.5	39.06	39.05	-1.5	7,144	-0.02%
2022/11/10	6.2	38.55	1.6	38.65	38.55	4.6	7,136	0.06%
2022/11/09	1.9	38.38	1	38.50	38.50	0.9	7,194	0.01%
2022/11/08	1	37.65	0.1	38.12	37.95	0.9	7,211	0.01%
2022/11/07	6.1	37.56	2.1	37.64	37.60	4	7,222	0.05%
2022/11/04	2.3	37.18	0	37.45	37.45	2.3	7,319	0.03%
2022/11/03	7.4	36.92	0	0.00	37.30	7.4	7,296	0.10%
2022/11/02	1.6	37.50	0.1	37.85	37.50	1.5	7,279	0.02%
2022/11/01	1	37.55	0.1	37.65	37.55	1	7,264	0.01%
2022/10/31	5	37.05	0.1	37.38	37.30	4.9	7,299	0.07%
2022/10/28	1.3	37.17	0	0.00	37.10	1.3	7,370	0.02%
2022/10/27	9.2	37.62	0	37.80	37.25	9.2	7,398	0.12%
2022/10/26	1.1	37.51	0.1	37.53	37.35	1	7,423	0.01%
2022/10/25	6.6	36.85	0.1	36.90	37.15	6.6	7,472	0.09%
2022/10/24	7.1	37.67	4	37.60	37.40	3.1	7,595	0.04%
2022/10/21	4.1	37.34	1.1	37.30	37.50	3	7,832	0.04%
2022/10/20	11.2	37.06	0	0.00	37.10	11.2	8,030	0.14%
2022/10/19	3.1	38.02	1	38.10	37.95	2	7,982	0.03%
2022/10/18	6.6	37.69	0	0.00	37.70	6.6	8,056	0.08%
2022/10/17	17.9	38.04	51.1	38.15	38.00	-33.2	8,044	-0.41%
2022/10/14	97	38.52	4	38.61	38.45	93	8,050	1.16%
2022/10/13	3.5	39.30	185	38.76	38.70	-181.5	8,129	-2.23%	大賣/鉅額交易
2022/10/12	10.2	39.65	0	0.00	39.80	10.2	8,245	0.12%
2022/10/11	12.6	39.43	2	39.35	39.70	10.6	8,320	0.13%
2022/10/07	0.1	40.20	24	40.10	40.00	-23.9	8,353	-0.29%
2022/10/06	0.1	40.27	0.1	40.38	40.15	0	8,382	0.00%
2022/10/05	14.1	39.86	0.1	40.07	39.80	14	8,404	0.17%
2022/10/04	53.3	39.53	0	0.00	39.40	53.3	8,375	0.64%
2022/10/03	2.1	39.05	4	39.05	39.00	-1.9	8,310	-0.02%
2022/09/30	19.1	39.52	1	39.85	39.40	18.1	8,299	0.22%
2022/09/29	17.2	39.89	0	0.00	40.05	17.2	8,225	0.21%
2022/09/28	16.3	40.09	1	40.00	39.90	15.3	8,058	0.19%
2022/09/27	72	40.89	2	40.93	40.75	70	7,975	0.88%
2022/09/26	23.7	41.22	1	41.20	40.95	22.7	7,925	0.29%
2022/09/23	12.2	42.54	1	42.55	42.35	11.2	7,903	0.14%
2022/09/22	11	42.70	2	43.85	43.85	9	7,862	0.12%
2022/09/21	3	43.47	5	43.95	43.85	-2	7,700	-0.03%
2022/09/20	0	0.00	12	44.10	43.95	-12	7,532	-0.16%
2022/09/19	0	0.00	40	44.20	44.10	-40	7,403	-0.54%
2022/09/16	1	44.50	3.1	44.58	44.20	-2.1	7,316	-0.03%
2022/09/15	3.1	44.50	0.2	44.58	44.85	2.9	7,214	0.04%
2022/09/14	1.1	44.36	2	44.60	44.30	-0.9	7,263	-0.01%
2022/09/13	0	44.17	2	44.28	44.45	-2	7,393	-0.03%
2022/09/12	1.1	44.04	2.5	44.01	44.10	-1.4	7,532	-0.02%
2022/09/08	39	43.95	7	43.99	44.05	32	7,817	0.41%
2022/09/07	7	43.36	14	43.68	43.75	-7	7,844	-0.09%
2022/09/06	4	43.21	3	42.92	43.45	1	7,791	0.01%
2022/09/05	2.5	42.79	1	42.80	42.65	1.5	7,654	0.02%
2022/09/02	3.3	42.20	0.2	42.45	42.30	3.1	7,556	0.04%
2022/09/01	3.1	42.31	0	0.00	42.35	3.1	7,540	0.04%
2022/08/31	1.1	42.61	6	42.70	43.25	-4.9	7,448	-0.07%
2022/08/30	0	42.55	0	0.00	42.45	0	7,379	0.00%
2022/08/29	1	42.11	0	0.00	42.45	1	7,381	0.01%
2022/08/26	5.1	42.62	0.5	42.75	42.80	4.6	7,366	0.06%
2022/08/25	0	0.00	2	42.53	42.65	-2	7,355	-0.03%
2022/08/24	6.9	42.27	0.1	42.25	42.50	6.8	7,319	0.09%
2022/08/23	1	42.35	0.1	42.50	42.55	0.9	7,368	0.01%
2022/08/22	3.1	42.45	0	0.00	42.75	3.1	7,368	0.04%
2022/08/19	0.1	42.60	1	42.40	42.60	-0.9	7,376	-0.01%
2022/08/17	1	42.55	2	42.65	42.80	-1	7,330	-0.01%
2022/08/16	2.1	42.49	20	42.25	42.40	-17.9	7,294	-0.25%
2022/08/15	2.1	41.96	2	42.15	42.25	0.1	7,270	0.00%
2022/08/12	1.6	41.92	11	42.04	41.95	-9.4	7,241	-0.13%
2022/08/11	15.1	41.59	2.3	41.90	42.25	12.8	7,283	0.18%
2022/08/10	11.1	40.94	0.2	41.10	41.00	10.9	7,214	0.15%
2022/08/09	1	41.00	1	41.30	41.25	0	7,231	0.00%
2022/08/08	0.1	40.90	0	0.00	40.90	0.1	7,270	0.00%
2022/08/05	2.4	40.85	0.5	41.10	40.95	1.9	7,311	0.03%
2022/08/04	28	40.76	1	41.50	40.70	27	7,332	0.37%
2022/08/03	3.2	41.21	0	0.00	41.45	3.2	7,299	0.04%
2022/08/02	0.2	41.33	1	41.25	41.40	-0.8	7,281	-0.01%
2022/08/01	1	41.40	0	0.00	41.35	1	7,234	0.01%
2022/07/29	1.3	41.13	1	41.15	41.45	0.3	7,210	0.00%
2022/07/28	27	40.72	7	40.70	40.50	20	7,044	0.28%
2022/07/27	233	44.55	10	44.44	44.45	223	6,806	3.28%	大買/鉅額交易
2022/07/26	8	44.68	2	44.70	44.65	6	6,605	0.09%
2022/07/25	1	44.85	2	44.90	44.90	-1	6,528	-0.02%
2022/07/22	0	44.60	4	44.71	44.85	-4	6,469	-0.06%
2022/07/21	1.2	44.13	20	44.06	44.50	-18.8	6,390	-0.29%
2022/07/20	31	44.16	69	44.20	44.05	-38	6,250	-0.61%
2022/07/19	0	0.00	6.1	44.18	44.10	-6.1	6,176	-0.10%
2022/07/18	12.1	43.45	8	43.60	43.95	4.1	6,026	0.07%
2022/07/15	28.4	43.23	0	0.00	43.00	28.4	5,991	0.47%
2022/07/14	7	43.95	1	44.15	44.15	6	5,924	0.10%
2022/07/13	146	44.20	1	44.20	44.20	145	5,897	2.46%	大買/鉅額交易
2022/07/12	11	43.74	0	0.00	43.70	11	5,875	0.19%
2022/07/11	0	44.15	0	0.00	44.05	0	5,858	0.00%
2022/07/08	4.3	43.75	0.4	43.95	43.85	4	5,876	0.07%
2022/07/07	1	43.90	15	43.92	43.85	-14	5,874	-0.24%
2022/07/06	13	44.35	4	44.08	44.10	9	5,892	0.15%
2022/07/05	1.1	44.02	6	44.19	44.30	-4.9	5,883	-0.08%
2022/07/04	2	44.00	2.3	44.08	43.90	-0.3	5,812	0.00%
2022/07/01	2	44.12	17.5	44.11	44.20	-15.5	5,772	-0.27%
2022/06/30	9	43.66	6	43.76	43.80	3	5,702	0.05%
2022/06/29	0	43.79	5	43.86	43.70	-5	5,685	-0.09%
2022/06/28	1.1	43.65	0	0.00	43.65	1.1	5,710	0.02%
2022/06/27	0	0.00	10.2	44.12	44.00	-10.2	5,730	-0.18%
2022/06/24	0	0.00	4.1	43.79	43.60	-4.1	5,706	-0.07%
2022/06/23	2	43.00	0.2	43.25	42.95	1.8	5,696	0.03%
2022/06/22	10	43.20	30.2	43.42	43.60	-20.2	5,547	-0.36%
2022/06/21	0	0.00	3	43.07	43.05	-3	5,378	-0.06%
2022/06/20	3.2	42.87	0	0.00	42.40	3.2	5,189	0.06%
2022/06/17	25.3	42.37	8	42.28	43.45	17.3	4,975	0.35%
2022/06/16	23	43.34	5	43.10	43.10	18	4,694	0.38%
2022/06/15	9.4	43.36	2.2	43.36	43.30	7.3	4,782	0.15%
2022/06/14	13	43.68	0	0.00	43.65	13	4,824	0.27%
2022/06/13	12.3	43.63	10	43.58	43.70	2.3	4,849	0.05%
2022/06/10	30	44.25	1	44.30	44.15	29	4,878	0.60%
2022/06/09	3.1	44.40	0	0.00	44.65	3.1	4,884	0.06%
2022/06/08	0	44.65	2	44.68	44.80	-2	4,909	-0.04%
2022/06/07	2	44.23	5	44.40	44.20	-3	4,936	-0.06%
2022/06/06	4.3	44.17	0	0.00	44.35	4.3	4,980	0.09%
2022/06/02	14.1	44.59	1	44.60	44.40	13.1	5,039	0.26%
2022/06/01	20.1	44.95	0	0.00	44.80	20.1	5,081	0.40%
2022/05/31	0	45.30	0	0.00	44.40	0	5,086	0.00%
2022/05/30	1	45.50	1.6	45.38	45.50	-0.6	5,005	-0.01%
2022/05/27	4	45.05	8.1	44.99	45.20	-4.1	4,988	-0.08%
2022/05/26	7	44.66	2	44.95	44.50	5	5,028	0.10%
2022/05/25	2	44.35	7.6	44.46	44.75	-5.6	5,121	-0.11%
2022/05/24	5.3	44.11	2.5	44.46	44.00	2.8	5,152	0.05%
2022/05/23	2	44.37	8.1	44.34	44.40	-6.1	5,157	-0.12%
2022/05/20	2.6	43.82	1	43.90	44.00	1.6	5,149	0.03%
2022/05/19	17	43.64	6	43.45	43.65	11	5,152	0.21%
2022/05/18	8.3	44.53	1	44.50	44.65	7.3	5,074	0.14%
2022/05/17	4.8	44.87	0	44.95	44.75	4.8	5,056	0.09%
2022/05/16	2.1	44.93	1.6	44.82	44.95	0.5	5,041	0.01%
2022/05/13	6	44.90	1.5	44.87	45.05	4.5	5,021	0.09%
2022/05/12	15.6	44.54	45	44.63	44.40	-29.4	5,005	-0.59%
2022/05/11	6	45.47	3	45.60	45.30	3	4,990	0.06%
2022/05/10	3	46.07	7.7	46.08	46.15	-4.7	4,974	-0.09%
2022/05/09	3.2	46.44	57.4	46.48	46.30	-54.2	4,999	-1.08%
2022/05/06	1.1	46.97	1	47.10	47.20	0.1	5,016	0.00%
2022/05/05	1.2	47.37	2	47.45	47.45	-0.8	5,076	-0.02%
2022/05/04	1	47.30	0	0.00	47.45	1	5,089	0.02%
2022/05/03	1	47.55	0	0.00	47.50	1	5,156	0.02%
2022/04/29	0	0.00	18.2	48.03	48.10	-18.2	5,185	-0.35%
2022/04/28	1	47.65	23	47.60	48.00	-22	5,155	-0.43%
2022/04/27	2.2	46.87	12	47.09	47.10	-9.8	5,045	-0.19%
2022/04/26	0	0.00	10	47.00	47.20	-10	5,005	-0.20%
2022/04/25	12	46.88	1	46.90	46.90	11	5,021	0.22%
2022/04/22	1.2	47.23	2	47.35	47.55	-0.8	4,970	-0.02%
2022/04/21	2	47.70	3.2	47.79	47.70	-1.2	4,967	-0.02%
2022/04/20	7	46.96	11.2	47.00	47.35	-4.2	4,918	-0.09%
2022/04/19	2.5	46.86	0	0.00	46.95	2.5	4,868	0.05%
2022/04/18	7.2	46.54	10.1	46.50	46.55	-3	4,870	-0.06%
2022/04/15	5.7	46.82	23.2	46.82	46.90	-17.5	4,815	-0.36%
2022/04/14	1.1	47.31	3	47.38	47.20	-1.9	4,803	-0.04%
2022/04/13	12	47.30	4	47.35	47.50	8	4,793	0.17%
2022/04/12	1	47.30	2.1	47.50	47.20	-1.1	4,759	-0.02%
2022/04/11	6.4	47.53	98.1	47.58	47.60	-91.7	4,721	-1.94%
2022/04/08	2	47.88	1	47.90	47.80	1	4,698	0.02%
2022/04/07	0.8	48.23	17.2	48.13	47.95	-16.3	4,687	-0.35%
2022/04/06	2.1	47.90	4.8	48.22	48.45	-2.7	4,635	-0.06%
2022/04/01	5.4	48.07	2.6	48.05	48.00	2.9	4,572	0.06%
2022/03/31	2.1	48.65	7	48.65	48.60	-4.9	4,523	-0.11%
2022/03/30	5	48.40	2	48.48	48.50	3	4,484	0.07%
2022/03/29	0	0.00	2.1	48.35	48.40	-2.1	4,595	-0.05%
2022/03/28	2.1	47.95	3.6	48.02	48.10	-1.6	4,740	-0.03%
2022/03/25	4	48.14	2.4	48.11	48.25	1.7	4,870	0.03%
2022/03/24	8.2	48.19	5	48.09	48.45	3.2	5,077	0.06%
2022/03/23	8	48.06	2.2	48.13	48.10	5.8	5,547	0.10%
2022/03/22	0	48.30	42.1	48.21	48.30	-42.1	5,665	-0.74%
2022/03/21	10.1	48.16	22.1	48.24	48.25	-12	5,666	-0.21%
2022/03/18	13.3	48.09	5.5	48.02	47.90	7.8	5,639	0.14%
2022/03/17	53.1	47.86	31	47.99	48.00	22.1	5,546	0.40%
2022/03/16	2.5	47.19	79.9	47.11	47.60	-77.3	5,446	-1.42%
2022/03/15	4.1	47.11	55.6	47.05	47.30	-51.5	5,432	-0.95%
2022/03/14	20.1	47.09	3.2	47.11	47.20	16.9	5,397	0.31%
2022/03/11	3.2	46.55	13.4	46.54	46.70	-10.2	5,384	-0.19%
2022/03/10	45.1	46.29	18.8	46.30	46.45	26.4	5,401	0.49%
2022/03/09	5.5	45.73	57	45.80	45.95	-51.5	5,381	-0.96%
2022/03/08	9.5	44.85	28.1	44.74	44.85	-18.6	5,397	-0.34%
2022/03/07	8.8	45.16	44.6	45.29	45.50	-35.7	5,444	-0.66%
2022/03/04	1.6	45.86	1.3	45.86	46.00	0.3	5,677	0.01%
2022/03/03	1.2	46.15	18.1	46.17	46.20	-16.9	5,775	-0.29%
2022/03/02	1.1	45.95	2	46.05	46.20	-0.9	5,897	-0.02%
2022/03/01	21.1	46.06	3.1	46.01	46.10	17.9	6,284	0.29%
2022/02/25	6.3	45.29	0	0.00	45.10	6.3	6,461	0.10%
2022/02/24	11.9	45.49	42	45.33	45.55	-30.1	6,645	-0.45%
2022/02/23	6.1	45.78	5.1	45.79	45.90	1	6,620	0.01%
2022/02/22	35.6	45.70	3.1	45.54	45.75	32.5	6,639	0.49%
2022/02/21	1.5	45.58	7	45.71	45.95	-5.5	6,681	-0.08%
2022/02/18	2.1	45.70	6	45.61	45.75	-3.9	6,713	-0.06%
2022/02/17	5.5	45.51	5.4	45.66	45.70	0.1	6,763	0.00%
2022/02/16	1	45.25	0.1	45.30	45.40	0.9	6,800	0.01%
2022/02/15	15.8	45.18	8.1	45.20	45.00	7.7	6,848	0.11%
2022/02/14	1.6	45.21	2.1	45.25	45.30	-0.6	6,887	-0.01%
2022/02/11	52.4	45.48	23.3	45.44	45.50	29.1	6,892	0.42%
2022/02/10	9.2	45.10	2.1	45.25	45.30	7.1	6,861	0.10%
2022/02/09	29.1	44.97	4.2	45.08	45.20	25	6,866	0.36%
2022/02/08	9	44.87	7	44.82	44.75	2	6,837	0.03%
2022/02/07	1.2	44.64	33.4	44.37	44.80	-32.2	6,799	-0.47%
2022/01/26	6.7	44.28	10.1	44.24	44.20	-3.4	6,712	-0.05%
2022/01/25	7.5	43.99	0.1	44.05	44.15	7.4	6,725	0.11%
2022/01/24	0.3	44.43	12.2	44.51	44.65	-11.9	6,700	-0.18%
2022/01/21	2.3	44.30	123.1	44.25	44.50	-120.8	6,705	-1.80%	大賣/鉅額交易
2022/01/20	3	44.40	0.3	44.40	44.35	2.8	6,679	0.04%
2022/01/19	6.1	44.38	4.1	44.32	44.40	2	6,741	0.03%
2022/01/18	9	44.56	3.1	44.60	44.55	5.9	6,782	0.09%
2022/01/17	256	44.43	1	44.60	44.40	255	6,779	3.76%	大買/鉅額交易
2022/01/14	10	44.42	2	44.35	44.60	8	6,841	0.12%
2022/01/13	173.3	44.44	4.1	44.50	44.40	169.2	6,928	2.44%	大買/鉅額交易
2022/01/12	2	44.35	180	44.28	44.40	-178	6,982	-2.55%	大賣/鉅額交易
2022/01/11	1.3	44.20	7.4	44.21	44.35	-6.1	7,034	-0.09%
2022/01/10	2	44.22	0.2	44.25	44.30	1.8	7,035	0.03%
2022/01/07	0.3	44.09	4	44.25	44.30	-3.7	7,076	-0.05%
2022/01/06	184.2	43.97	106	43.95	44.10	78.2	7,082	1.10%	大買/大賣/
2022/01/05	1.1	43.89	3	43.93	43.90	-1.9	7,110	-0.03%
2022/01/04	102.3	43.73	28	43.80	43.80	74.3	7,165	1.04%	大買/
2022/01/03	55	43.93	5.5	44.04	44.00	49.5	7,163	0.69%
2021/12/30	104	44.25	3	44.25	44.30	101	7,237	1.40%	大買/鉅額交易
2021/12/29	2	44.18	50	44.18	44.25	-48	7,342	-0.65%
2021/12/28	2.5	44.08	3	44.20	44.20	-0.5	7,408	-0.01%
2021/12/27	4.2	44.13	6.2	44.12	44.15	-2	7,488	-0.03%
2021/12/24	2	44.23	2	44.20	44.25	0	7,594	0.00%
2021/12/23	2.2	44.21	15.2	44.25	44.30	-13	7,666	-0.17%
2021/12/22	3.6	44.02	5.3	44.07	43.90	-1.7	7,640	-0.02%
2021/12/21	5	43.63	17.2	43.70	43.75	-12.2	7,525	-0.16%
2021/12/20	0.2	43.63	14.8	43.59	43.40	-14.6	7,443	-0.20%
2021/12/17	11.6	43.08	8	43.28	42.95	3.6	7,317	0.05%
2021/12/16	48.4	42.78	0	0.00	42.95	48.4	6,964	0.69%
2021/12/15	2	43.30	1	43.35	43.40	1	7,026	0.01%
2021/12/14	0.1	43.08	4	43.14	43.05	-3.9	7,593	-0.05%
2021/12/13	10.1	43.15	0.6	43.05	43.00	9.5	7,641	0.12%
2021/12/10	3.3	43.41	10	43.45	43.45	-6.7	7,685	-0.09%
2021/12/09	3.1	43.40	11	43.40	43.50	-7.9	7,821	-0.10%
2021/12/08	6.4	43.44	1.1	43.50	43.50	5.3	7,912	0.07%
2021/12/07	0.2	43.17	23	43.27	43.25	-22.8	7,889	-0.29%
2021/12/06	25.4	43.04	3.3	43.00	43.15	22.1	7,900	0.28%
2021/12/03	6.4	42.79	2	42.85	42.75	4.4	7,906	0.06%
2021/12/02	8.2	42.14	0.4	42.30	42.40	7.8	7,916	0.10%
2021/12/01	24.3	42.12	6	42.29	42.35	18.3	7,893	0.23%
2021/11/30	23	42.29	27	42.81	42.00	-4.1	7,801	-0.05%
2021/11/29	57.2	42.42	17	42.12	42.45	40.2	7,648	0.53%
2021/11/26	21.9	42.30	17	42.15	42.25	4.9	7,690	0.06%
2021/11/25	189.1	42.50	12	42.55	42.35	177.1	7,640	2.32%	大買/鉅額交易
2021/11/24	72.9	43.33	393.3	43.30	43.35	-320.4	7,303	-4.39%	大賣/鉅額交易
2021/11/23	74.7	43.90	21.5	43.95	44.10	53.2	7,119	0.75%
2021/11/22	33.2	44.83	2	45.10	44.70	31.2	6,948	0.45%
2021/11/19	4.5	44.94	1	44.90	45.05	3.5	6,982	0.05%
2021/11/18	20.4	44.61	0	0.00	44.70	20.4	6,995	0.29%
2021/11/17	15.4	44.85	6	44.90	44.90	9.4	6,971	0.13%
2021/11/16	7	45.09	7	45.14	45.10	0	7,035	0.00%
2021/11/15	16.5	45.30	1	45.70	45.25	15.5	7,160	0.22%
2021/11/12	10	45.15	3	45.52	45.55	7	7,296	0.10%
2021/11/11	3	45.15	47	45.18	45.30	-44	7,452	-0.59%
2021/11/10	3.2	44.61	0.5	44.80	44.80	2.8	7,604	0.04%
2021/11/09	4.3	44.74	5	44.78	44.80	-0.7	7,684	-0.01%
2021/11/08	19.4	44.71	11	44.72	44.90	8.4	7,761	0.11%
2021/11/05	8.1	44.47	4	44.56	44.80	4.1	7,880	0.05%
2021/11/04	2.1	44.50	0.1	44.55	44.50	2	7,989	0.02%
2021/11/03	4.4	44.50	1	44.40	44.50	3.4	8,274	0.04%
2021/11/02	0.3	44.51	6.1	44.49	44.50	-5.9	8,560	-0.07%
2021/11/01	10.5	44.08	3.5	44.20	44.20	7	9,889	0.07%
2021/10/29	6.2	44.32	11	44.30	44.30	-4.8	10,272	-0.05%
2021/10/28	5.6	44.35	3	44.48	44.35	2.6	10,635	0.02%
2021/10/27	10	44.32	25	44.30	44.30	-15	10,946	-0.14%
2021/10/26	69.3	44.68	1	44.70	44.50	68.3	11,126	0.61%
2021/10/25	5.2	44.68	3	44.72	44.60	2.2	11,240	0.02%
2021/10/22	20.2	45.10	592	45.08	44.85	-571.8	11,524	-4.96%	大賣/鉅額交易
2021/10/21	6.1	44.66	0	0.00	44.60	6.1	11,537	0.05%
2021/10/20	12.5	44.71	5	44.95	44.75	7.5	11,540	0.06%
2021/10/19	15.3	45.14	0.3	45.25	45.15	15	11,564	0.13%
2021/10/18	1.2	45.43	0	0.00	45.45	1.2	11,571	0.01%
2021/10/15	112	45.42	0	0.00	45.50	112	11,647	0.96%	大買/鉅額交易
2021/10/14	1.1	45.35	6	45.43	45.35	-4.9	11,653	-0.04%
2021/10/13	1	45.55	3	45.60	45.40	-2	11,712	-0.02%
2021/10/12	11.5	45.29	20	45.48	45.45	-8.5	11,714	-0.07%
2021/10/08	3	45.72	8	45.84	45.85	-5	11,754	-0.04%
2021/10/07	9	45.66	0	0.00	45.80	9	11,867	0.08%
2021/10/06	4.3	45.59	1	45.45	45.65	3.3	11,943	0.03%
2021/10/05	6.4	45.12	1	45.40	45.30	5.4	11,992	0.04%
2021/10/04	2.2	45.37	14	45.58	45.45	-11.8	12,199	-0.10%
2021/10/01	8	45.14	107	45.34	45.35	-99	12,505	-0.79%	大賣/
2021/09/30	3.2	45.65	146	45.68	45.60	-142.8	12,648	-1.13%	大賣/鉅額交易
2021/09/29	6.1	45.54	13	45.70	45.80	-6.9	12,769	-0.05%
2021/09/28	6.9	46.19	24	46.22	46.35	-17.2	12,739	-0.13%
2021/09/27	7.1	46.38	8.3	46.28	46.45	-1.2	12,777	-0.01%
2021/09/24	3.7	46.40	2.6	46.46	46.45	1.1	12,781	0.01%
2021/09/23	9.2	46.01	171.3	46.10	46.15	-162.2	12,802	-1.27%	大賣/鉅額交易
2021/09/22	12.7	44.80	130	45.20	45.60	-117.3	12,728	-0.92%	大賣/鉅額交易
2021/09/17	58.2	45.17	22.7	45.20	45.00	35.5	12,631	0.28%
2021/09/16	6.2	46.33	3	46.35	46.50	3.2	12,156	0.03%
2021/09/15	6	46.30	2	46.48	46.35	4	12,235	0.03%
2021/09/14	249.4	46.44	57.6	46.44	46.50	191.8	12,364	1.55%	大買/鉅額交易
2021/09/13	37.2	45.77	16	45.79	45.90	21.2	12,543	0.17%
2021/09/10	2	44.78	82	44.75	44.95	-80	12,540	-0.64%
2021/09/09	4.3	44.37	822	44.37	44.35	-817.7	12,815	-6.38%	大賣/鉅額交易
2021/09/08	10.3	44.75	843	44.73	44.75	-832.7	12,843	-6.48%	大賣/鉅額交易
2021/09/07	11	44.91	568	45.04	45.15	-557	12,851	-4.33%	大賣/鉅額交易
2021/09/06	26.1	44.93	990	44.84	44.90	-963.9	12,856	-7.50%	大賣/鉅額交易
2021/09/03	4.1	45.05	706	45.08	45.10	-701.9	12,872	-5.45%	大賣/鉅額交易
2021/09/02	28.8	44.92	460	45.28	44.85	-431.2	12,909	-3.34%	大賣/鉅額交易
2021/09/01	20.3	45.14	1,479	45.28	45.65	-1,458.7	12,873	-11.33%	大賣/鉅額交易
2021/08/31	17	44.66	550	44.75	44.90	-533	12,807	-4.16%	大賣/鉅額交易
2021/08/30	30	44.62	833	44.55	44.70	-803	12,887	-6.23%	大賣/鉅額交易
2021/08/27	42.2	44.17	659	44.19	44.20	-616.8	12,958	-4.76%	大賣/鉅額交易
2021/08/26	15.2	43.77	142	44.04	43.65	-126.8	13,077	-0.97%	大賣/鉅額交易
2021/08/25	8.2	43.94	350	44.11	43.95	-341.8	13,179	-2.59%	大賣/鉅額交易
2021/08/24	21.1	43.71	0	0.00	43.80	21.1	13,181	0.16%
2021/08/23	15	43.84	28	43.99	43.60	-13	13,450	-0.10%
2021/08/20	32.7	43.12	1	43.06	43.00	31.7	13,560	0.23%
2021/08/19	29.5	43.49	12	43.95	43.35	17.5	13,576	0.13%
2021/08/18	7.1	43.78	652	44.08	44.10	-644.9	13,481	-4.78%	大賣/鉅額交易
2021/08/17	19.6	43.92	2,056	44.14	43.75	-2,036.4	13,358	-15.24%	大賣/鉅額交易
2021/08/16	22.7	44.96	1	44.65	44.60	21.7	13,185	0.16%
2021/08/13	6.2	45.62	0	0.00	45.60	6.2	13,220	0.05%
2021/08/12	8.2	45.65	7	45.76	45.75	1.2	13,236	0.01%
2021/08/11	27.4	45.56	8	45.54	45.60	19.4	13,278	0.15%
2021/08/10	49.7	45.83	4.4	45.63	45.55	45.3	13,322	0.34%
2021/08/09	79.1	45.80	31	45.71	45.85	48.1	13,401	0.36%
2021/08/06	132.4	46.19	8	46.18	46.05	124.4	13,317	0.93%	大買/鉅額交易
2021/08/05	419.8	46.61	748	46.60	46.35	-328.2	13,269	-2.47%	大買/大賣/鉅額交易
2021/08/04	50.3	52.00	62	52.08	51.90	-11.7	12,479	-0.09%
2021/08/03	43	51.84	5.4	51.95	52.10	37.6	12,408	0.30%
2021/08/02	27.2	51.63	0	0.00	51.80	27.2	12,169	0.22%
2021/07/30	9	51.91	3	51.87	51.80	6	11,948	0.05%
2021/07/29	14	52.18	54	52.19	52.40	-40	11,920	-0.34%
2021/07/28	13.4	52.05	3	52.87	52.10	10.4	11,887	0.09%
2021/07/27	2.1	52.95	37	52.99	53.00	-34.9	11,895	-0.29%
2021/07/26	70	53.19	80.2	53.47	53.10	-10.2	11,977	-0.09%
2021/07/23	5.5	52.67	9	52.64	52.80	-3.5	12,029	-0.03%
2021/07/22	0.1	52.20	4.5	52.47	52.20	-4.4	12,113	-0.04%
2021/07/21	1	52.30	6	52.37	52.50	-5	12,201	-0.04%
2021/07/20	55	52.17	9	52.21	52.00	46	12,290	0.37%
2021/07/19	51	52.00	4.3	52.26	52.50	46.7	12,521	0.37%
2021/07/16	536.1	51.87	543.2	51.88	52.00	-7.1	13,083	-0.05%	大買/大賣/
2021/07/15	16	51.91	9	51.90	51.90	7	13,526	0.05%
2021/07/14	1	52.20	81.3	52.26	52.50	-80.3	13,811	-0.58%
2021/07/13	2	52.45	13	52.59	52.60	-11	13,914	-0.08%
2021/07/12	8.1	52.82	66.4	52.80	52.70	-58.3	13,897	-0.42%
2021/07/09	6.1	52.68	57	52.74	52.80	-50.9	14,021	-0.36%
2021/07/08	14	52.74	78.2	52.87	53.00	-64.2	13,910	-0.46%
2021/07/07	104.5	51.67	24.2	51.60	51.70	80.3	13,787	0.58%	大買/
2021/07/06	6	50.88	5	50.90	51.00	1	13,683	0.01%
2021/07/05	106.1	51.00	15.1	51.00	51.00	91	13,593	0.67%	大買/
2021/07/02	23.1	50.62	13	50.59	50.50	10.1	13,581	0.07%
2021/07/01	11	50.62	6	50.70	50.60	5	13,569	0.04%
2021/06/30	200	50.70	135	50.80	50.70	65	13,613	0.48%	大買/大賣/
2021/06/29	2	50.75	2.3	50.78	50.70	-0.3	13,670	0.00%
2021/06/28	5	50.66	18.1	50.72	50.90	-13.1	13,734	-0.10%
2021/06/25	57.7	50.44	43	50.88	50.60	14.7	13,714	0.11%
2021/06/24	35.1	50.60	32.1	50.73	50.30	3	13,678	0.02%
2021/06/23	71.3	50.61	8	50.64	50.50	63.3	13,718	0.46%
2021/06/22	321.2	50.28	422	50.90	50.80	-100.8	13,538	-0.74%	大買/大賣/
2021/06/21	420.2	50.05	1.2	50.02	50.00	419	13,225	3.17%	大買/鉅額交易
2021/06/18	795.5	50.53	11	50.48	50.40	784.5	13,154	5.96%	大買/鉅額交易
2021/06/17	279.2	50.84	162	50.81	51.10	117.2	13,078	0.90%	大買/大賣/鉅額交易
2021/06/16	212.1	50.66	20	51.01	51.10	192.1	13,141	1.46%	大買/鉅額交易
2021/06/15	351	50.70	23	50.74	50.70	328	13,161	2.49%	大買/鉅額交易
2021/06/11	251	50.52	3,226	50.55	50.70	-2,975	13,164	-22.60%	大買/大賣/鉅額交易
2021/06/10	207	50.45	1	50.60	50.60	206	13,104	1.57%	大買/鉅額交易
2021/06/09	459	50.68	0	0.00	50.60	459	13,056	3.52%	大買/鉅額交易
2021/06/08	504	50.90	0	0.00	50.90	504	12,995	3.88%	大買/鉅額交易
2021/06/07	408	51.23	2	51.15	51.10	406	12,983	3.13%	大買/鉅額交易
2021/06/04	513	51.50	18	51.73	51.40	495	12,861	3.85%	大買/鉅額交易
2021/06/03	307.3	51.70	258.1	52.05	51.80	49.2	12,799	0.38%	大買/大賣/
2021/06/02	253.1	51.40	72	51.80	51.90	181.1	12,694	1.43%	大買/鉅額交易
2021/06/01	365	51.58	11	51.65	51.60	354	12,507	2.83%	大買/鉅額交易
2021/05/31	83	50.78	14.1	51.69	51.90	68.9	12,498	0.55%
2021/05/28	66	50.02	4	50.40	50.40	62	12,277	0.50%
2021/05/27	67	49.86	4	50.25	50.20	63	12,195	0.52%
2021/05/26	418	50.03	2.1	50.01	50.10	415.9	12,238	3.40%	大買/鉅額交易
2021/05/25	399.2	50.32	5	50.26	50.30	394.2	12,201	3.23%	大買/鉅額交易
2021/05/24	559	50.34	4.2	50.42	50.30	554.8	12,192	4.55%	大買/鉅額交易
2021/05/21	10	50.35	8	51.60	50.60	2	12,257	0.02%
2021/05/20	564	49.92	4.1	49.71	50.10	559.9	12,231	4.58%	大買/鉅額交易
2021/05/19	240	49.48	12.2	49.63	49.85	227.8	12,225	1.86%	大買/鉅額交易
2021/05/18	69.2	49.05	98	49.12	49.95	-28.8	12,155	-0.24%
2021/05/17	8.3	47.82	13	47.88	48.45	-4.7	12,062	-0.04%
2021/05/14	11	48.97	26	49.12	49.00	-15	11,864	-0.13%
2021/05/13	267.6	48.12	14	48.26	47.95	253.6	11,669	2.17%	大買/鉅額交易
2021/05/12	2,308.1	49.23	82	48.39	48.55	2,226.1	11,431	19.47%	大買/鉅額交易
2021/05/11	1,214	50.64	514.5	51.05	50.10	699.5	10,915	6.41%	大買/大賣/鉅額交易
2021/05/10	34	50.78	14	50.81	50.90	20	10,572	0.19%
2021/05/07	17	50.19	0.1	50.10	50.30	16.9	10,486	0.16%
2021/05/06	28	49.89	11	50.09	50.40	17	10,473	0.16%
2021/05/05	9.2	49.51	5	49.56	49.30	4.2	10,288	0.04%
2021/05/04	329	48.65	17.4	48.74	48.55	311.6	10,187	3.06%	大買/鉅額交易
2021/05/03	43.1	49.60	14.5	49.66	49.60	28.6	9,910	0.29%
2021/04/29	37.8	50.00	1,681	50.07	49.95	-1,643.2	9,850	-16.68%	大賣/鉅額交易
2021/04/28	38.1	50.15	5	50.12	50.20	33.1	9,744	0.34%
2021/04/27	29.9	50.55	12	50.50	50.30	17.9	9,655	0.19%
2021/04/26	29.1	50.44	9.4	50.25	50.80	19.7	9,515	0.21%
2021/04/23	63.3	50.39	52.4	50.45	50.20	10.9	9,403	0.12%
2021/04/22	178.8	52.88	159.7	52.01	51.60	19.1	9,290	0.21%	大買/大賣/
2021/04/21	56.1	51.43	39.6	51.64	52.20	16.5	8,729	0.19%
2021/04/20	89.4	50.74	35.2	51.32	50.70	54.2	8,278	0.65%
2021/04/19	29.6	49.58	85.2	49.73	50.00	-55.6	7,927	-0.70%
2021/04/16	22.3	48.43	4.2	48.75	48.95	18.1	7,718	0.23%
2021/04/15	16.5	48.32	62.6	48.42	48.30	-46.2	7,601	-0.61%
2021/04/14	40.1	47.36	18	47.43	47.40	22.1	7,401	0.30%
2021/04/13	4.2	47.14	64	47.46	47.35	-59.8	7,295	-0.82%
2021/04/12	10	46.79	1,382.4	46.80	46.80	-1,372.4	7,099	-19.33%	大賣/鉅額交易
2021/04/09	24.7	46.71	11	46.79	46.70	13.7	6,989	0.20%
2021/04/08	21	46.89	0	0.00	46.90	21	6,896	0.30%
2021/04/07	9	46.93	11	47.00	47.00	-2	6,870	-0.03%
2021/04/06	4.1	46.94	204	47.03	47.10	-199.9	6,824	-2.93%	大賣/鉅額交易
2021/04/01	14	47.32	0	0.00	47.10	14	6,725	0.21%
2021/03/31	0	0.00	46	47.44	47.80	-46	6,566	-0.70%
2021/03/30	16	46.79	11.1	46.75	46.80	4.9	6,465	0.08%
2021/03/29	63	46.74	30.4	46.67	46.80	32.6	6,422	0.51%
2021/03/26	3	46.58	72	46.62	46.50	-69	6,376	-1.08%
2021/03/25	10.1	46.00	8.1	45.99	46.00	2	6,283	0.03%
2021/03/24	6	45.78	8	45.83	45.90	-2	6,329	-0.03%
2021/03/23	55	45.81	105.2	45.81	45.95	-50.2	6,426	-0.78%	大賣/
2021/03/22	166	45.52	41.1	45.45	45.80	124.9	6,406	1.95%	大買/鉅額交易
2021/03/19	11	43.91	4	44.00	44.40	7	6,194	0.11%
2021/03/18	16	44.40	124	44.63	44.35	-108	6,098	-1.77%	大賣/鉅額交易
2021/03/17	1.2	43.93	30	44.00	44.00	-28.8	6,039	-0.48%
2021/03/16	30	43.78	31.7	43.92	44.05	-1.7	6,002	-0.03%
2021/03/15	22	44.06	24.7	43.82	43.75	-2.7	6,023	-0.05%
2021/03/12	2	43.75	12.4	43.93	43.90	-10.4	6,002	-0.17%
2021/03/11	13.1	44.08	14.2	44.13	43.90	-1.1	6,049	-0.02%
2021/03/10	1	43.80	27	43.94	43.75	-26	6,056	-0.43%
2021/03/09	4	43.80	256.1	43.73	43.90	-252.1	6,065	-4.16%	大賣/鉅額交易
2021/03/08	12	43.64	10	43.55	43.45	2	6,040	0.03%
2021/03/05	5	43.15	0	0.00	43.15	5	5,986	0.08%
2021/03/04	35	42.96	13	42.99	43.20	22	6,171	0.36%
2021/03/03	63	43.14	2	43.25	43.10	61	6,118	1.00%
2021/03/02	8	42.77	322	42.89	42.50	-314	6,027	-5.21%	大賣/鉅額交易
2021/02/26	3.5	42.64	3	42.68	42.65	0.5	5,967	0.01%
2021/02/25	140.1	43.20	10	43.15	43.30	130.1	5,802	2.24%	大買/鉅額交易
2021/02/24	0.4	42.80	17	42.95	43.00	-16.6	5,775	-0.29%
2021/02/23	1	42.95	14	42.94	43.00	-13	5,737	-0.23%
2021/02/22	8	42.06	31	42.68	42.75	-23	5,668	-0.41%
2021/02/19	11.1	41.30	8	41.54	41.80	3.1	5,502	0.06%
2021/02/18	55	41.32	7	41.43	41.25	48	5,475	0.88%
2021/02/17	33	41.06	30	41.40	41.15	3	5,481	0.05%
2021/02/05	0	0.00	1	40.90	40.90	-1	5,433	-0.02%
2021/02/04	4	40.73	2	40.83	40.70	2	5,499	0.04%
2021/02/03	30.2	41.05	3	40.90	41.05	27.2	5,632	0.48%
2021/02/02	2	40.65	1.1	40.80	40.80	0.9	5,672	0.02%
2021/02/01	4.3	40.42	12	40.53	40.45	-7.8	5,633	-0.14%
2021/01/29	6	40.18	1	40.40	40.00	5	5,625	0.09%
2021/01/28	9	40.30	6	40.32	40.35	3	5,566	0.05%
2021/01/27	5.1	40.52	1	40.50	40.50	4.1	5,512	0.07%
2021/01/26	8.2	40.55	5	40.50	40.55	3.2	5,524	0.06%
2021/01/25	8	40.91	2	40.70	40.85	6	5,507	0.11%
2021/01/22	15	40.64	0	0.00	40.75	15	5,522	0.27%
2021/01/21	73.2	41.20	0	0.00	41.05	73.2	5,465	1.34%
2021/01/20	12.8	41.41	0	0.00	41.45	12.8	5,505	0.23%
2021/01/19	2	41.90	2	42.00	42.15	0	5,389	0.00%
2021/01/18	13	41.52	7	41.51	41.85	6	5,371	0.11%
2021/01/15	42.1	41.94	1	41.80	41.80	41.1	5,318	0.77%
2021/01/14	21	42.62	2	42.60	42.55	19	5,250	0.36%
2021/01/13	16	42.85	2	42.80	42.90	14	5,218	0.27%
2021/01/12	7	42.89	63	43.04	42.90	-56	5,230	-1.07%
2021/01/11	50	43.50	1	43.15	43.25	49	5,241	0.93%
2021/01/08	6	43.18	12.2	43.20	43.45	-6.2	5,264	-0.12%
2021/01/07	12	43.25	71	43.50	43.25	-59	5,272	-1.12%
2021/01/06	1	42.95	7	43.16	43.15	-6	5,240	-0.11%
2021/01/05	6	42.94	5	42.96	43.00	1	5,213	0.02%
2021/01/04	10	43.20	2	43.30	43.00	8	5,242	0.15%
2020/12/31	0	0.00	11	43.35	43.20	-11	5,242	-0.21%
2020/12/30	8	42.99	5	43.00	43.15	3	5,264	0.06%
2020/12/29	1.3	43.06	3	43.03	43.20	-1.7	5,246	-0.03%
2020/12/28	1	43.05	3	42.97	43.05	-2	5,247	-0.04%
2020/12/24	14	42.44	0	0.00	42.30	14	5,243	0.27%
2020/12/23	65.4	42.25	2	42.55	42.25	63.4	5,206	1.22%
2020/12/22	8	42.79	2	42.78	42.70	6	5,163	0.12%
2020/12/21	24	42.92	8	42.78	43.05	16	5,223	0.31%
2020/12/18	22	42.78	2	42.93	42.50	20	5,168	0.39%
2020/12/17	79	42.82	0	0.00	42.80	79	5,127	1.54%
2020/12/16	1	43.05	5	43.71	43.85	-4	5,058	-0.08%
2020/12/15	3.2	42.84	0.3	42.96	42.95	2.9	5,081	0.06%
2020/12/14	129	42.90	0	0.00	42.80	129	5,079	2.54%	大買/鉅額交易
2020/12/11	12	43.14	24	43.31	43.10	-12	5,063	-0.24%
2020/12/10	0	0.00	87	43.57	43.65	-87	5,056	-1.72%
2020/12/09	0.5	43.88	1	44.00	43.90	-0.5	5,078	-0.01%
2020/12/08	19	44.09	1	44.20	44.00	18	5,048	0.36%
2020/12/07	17.4	44.04	36.3	44.10	44.15	-18.9	5,056	-0.37%
2020/12/04	43	43.95	3	44.03	43.95	40	5,006	0.80%
2020/12/03	32	43.50	3	43.63	43.60	29	4,959	0.58%
2020/12/02	4	43.28	0.2	43.35	43.25	3.8	4,938	0.08%
2020/12/01	26	43.38	2	43.35	43.30	24	4,945	0.49%
2020/11/30	31	43.70	1	43.85	43.30	30	5,032	0.60%
2020/11/27	5	43.95	1	43.95	44.10	4	4,964	0.08%
2020/11/26	2	43.70	4	43.85	44.00	-2	5,023	-0.04%
2020/11/25	3	43.67	85	43.93	43.70	-82	5,101	-1.61%
2020/11/24	56	43.95	4.3	44.07	43.75	51.7	5,153	1.00%
2020/11/23	0	0.00	125	44.19	44.15	-125	5,153	-2.43%	大賣/鉅額交易
2020/11/19	15	44.05	3	44.18	44.25	12	5,208	0.23%
2020/11/18	0	0.00	10	44.51	44.50	-10	5,247	-0.19%
2020/11/17	1	43.90	20	44.06	44.40	-19	5,292	-0.36%
2020/11/16	4	43.89	36	43.96	43.95	-32	5,341	-0.60%
2020/11/13	281	43.53	8	43.37	43.70	273	5,425	5.03%	大買/鉅額交易
2020/11/12	536.2	43.61	39.2	43.56	43.70	496.9	5,598	8.88%	大買/鉅額交易
2020/11/11	6	43.41	51	43.28	43.65	-45	5,728	-0.79%
2020/11/10	20.1	42.30	7	42.24	42.25	13.1	5,651	0.23%
2020/11/09	0	0.00	7	42.14	42.00	-7	5,654	-0.12%
2020/11/06	0	0.00	35.1	41.87	41.85	-35.1	5,732	-0.61%
2020/11/05	0	0.00	9	41.98	42.00	-9	5,762	-0.16%
2020/11/04	50.1	41.95	7	42.11	42.20	43.1	5,803	0.74%
2020/11/03	15.3	42.01	119	41.92	42.00	-103.7	5,862	-1.77%	大賣/鉅額交易
2020/11/02	0	0.00	3	41.65	41.75	-3	5,897	-0.05%
2020/10/30	0	0.00	2	41.08	41.15	-2	6,007	-0.03%
2020/10/29	2	41.28	11.1	41.30	41.00	-9.1	6,036	-0.15%
2020/10/28	0	0.00	16	41.82	41.90	-16	6,086	-0.26%
2020/10/27	1	41.15	0	0.00	41.25	1	6,134	0.02%
2020/10/26	1	41.35	5	41.35	41.25	-4	6,251	-0.06%
2020/10/22	832	41.54	4	41.61	41.45	828	6,588	12.57%	大買/鉅額交易
2020/10/21	1	41.10	6	41.03	41.00	-5	6,647	-0.08%
2020/10/20	855	41.05	1	40.85	40.80	854	6,693	12.76%	大買/鉅額交易
2020/10/19	1	41.00	1	41.30	41.00	0	7,223	0.00%
2020/10/16	1	40.75	2	40.68	40.55	-1	7,492	-0.01%
2020/10/15	6	40.38	9	40.54	40.40	-3	7,855	-0.04%
2020/10/14	3	40.40	0	0.00	40.30	3	8,023	0.04%
2020/10/13	10	40.42	2.7	40.56	40.55	7.3	8,126	0.09%
2020/10/12	3	40.88	0	0.00	40.70	3	8,301	0.04%
2020/10/08	8	40.93	0	0.00	41.10	8	8,409	0.10%
2020/10/07	11	41.22	0	0.00	41.20	11	8,492	0.13%
2020/10/06	0	0.00	3	41.62	41.80	-3	8,616	-0.03%
2020/10/05	6	41.23	3	41.70	41.15	3	8,728	0.03%
2020/09/30	0	0.00	3	41.58	41.50	-3	8,892	-0.03%
2020/09/29	5	41.31	0	0.00	41.35	5	9,023	0.06%
2020/09/28	2	41.05	1	41.25	41.40	1	9,145	0.01%
2020/09/25	3	40.82	23	40.74	40.80	-20	9,246	-0.22%
2020/09/24	4.4	40.35	9	40.37	40.20	-4.6	9,298	-0.05%
2020/09/23	10	41.20	6	41.27	41.30	4	9,321	0.04%
2020/09/22	6	41.58	1.5	41.67	41.50	4.5	9,410	0.05%
2020/09/21	22	42.32	6	42.35	41.90	16	9,474	0.17%
2020/09/18	20	42.41	2.2	42.43	42.70	17.8	9,570	0.19%
2020/09/17	11	42.40	0	0.00	42.40	11	9,619	0.11%
2020/09/16	0	0.00	5	42.63	42.80	-5	9,691	-0.05%
2020/09/15	11.1	42.58	0	0.00	42.70	11.1	9,731	0.11%
2020/09/14	198	42.67	7	42.62	42.90	191	9,983	1.91%	大買/鉅額交易
2020/09/10	1.1	42.60	1	42.65	42.60	0.1	10,141	0.00%
2020/09/09	2.3	41.89	3	42.12	42.60	-0.7	10,222	-0.01%
2020/09/08	2	42.45	12	42.51	42.35	-10	10,239	-0.10%
2020/09/07	4	42.11	2	42.15	42.30	2	10,295	0.02%
2020/09/04	3	41.37	0	0.00	41.70	3	10,346	0.03%
2020/09/03	259.6	42.05	15	41.80	41.75	244.6	10,357	2.36%	大買/鉅額交易
2020/09/02	8	41.74	153	41.49	41.60	-145	10,356	-1.40%	大賣/鉅額交易
2020/09/01	15	42.04	101	42.00	42.00	-86	10,269	-0.84%	大賣/
2020/08/31	3	42.62	5	42.70	42.50	-2	10,251	-0.02%
2020/08/28	2.3	42.36	8.2	42.56	42.45	-5.9	10,255	-0.06%
2020/08/27	6.1	42.77	72.1	42.65	42.65	-66	10,311	-0.64%
2020/08/26	2.2	42.93	1.7	43.06	42.85	0.5	10,358	0.00%
2020/08/25	18.1	43.36	3	43.38	43.35	15.1	10,359	0.15%
2020/08/24	214	43.46	2	43.30	43.30	212	10,380	2.04%	大買/鉅額交易
2020/08/21	28	43.31	14	43.30	43.40	14	10,375	0.13%
2020/08/20	8	42.58	244	42.58	42.25	-236	10,332	-2.28%	大賣/鉅額交易
2020/08/19	53	43.63	24	43.42	43.15	29	10,235	0.28%
2020/08/18	1,619.1	43.21	22	43.14	43.30	1,597.1	10,122	15.78%	大買/鉅額交易
2020/08/17	5	42.23	126.2	42.43	42.50	-121.2	9,938	-1.22%	大賣/鉅額交易
2020/08/14	6	41.50	7	41.31	41.50	-1	9,800	-0.01%
2020/08/13	10	41.03	62	41.14	41.10	-52	9,837	-0.53%
2020/08/12	1	40.90	4	40.90	40.75	-3	9,859	-0.03%
2020/08/11	9.1	41.09	0	0.00	40.95	9.1	9,856	0.09%
2020/08/10	28	41.13	2	41.08	41.20	26	9,901	0.26%
2020/08/07	6.1	41.15	34	41.11	41.05	-27.9	9,923	-0.28%
2020/08/06	18.1	41.22	3	41.13	41.05	15.1	9,862	0.15%
2020/08/05	52.3	40.89	2	41.03	40.85	50.3	9,848	0.51%
2020/08/04	14	40.37	0	0.00	40.45	14	9,789	0.14%
2020/08/03	10	40.02	1	40.00	40.00	9	9,814	0.09%
2020/07/31	33	39.99	33	39.99	39.95	0	9,749	0.00%
2020/07/30	8	39.74	2	39.85	40.00	6	9,681	0.06%
2020/07/29	49	39.80	3	39.82	39.65	46	9,649	0.48%
2020/07/28	40	40.05	0	0.00	39.80	40	9,557	0.42%
2020/07/27	57	41.00	3	40.72	40.70	54	9,504	0.57%
2020/07/24	240	41.93	1	42.00	41.85	239	9,416	2.54%	大買/鉅額交易
2020/07/23	76.2	42.02	8	42.01	41.90	68.2	9,392	0.73%
2020/07/22	84.3	46.24	4	46.36	46.30	80.3	8,867	0.91%
2020/07/21	2,022	46.43	4	46.43	46.45	2,018	8,589	23.49%	大買/鉅額交易
2020/07/20	7	45.51	2	45.30	45.50	5	8,305	0.06%
2020/07/17	216.4	45.54	388	45.48	45.30	-171.7	8,183	-2.10%	大買/大賣/鉅額交易
2020/07/16	88.2	45.91	17	45.84	45.40	71.2	8,127	0.88%
2020/07/15	0.1	46.30	51	46.60	46.40	-50.9	7,954	-0.64%
2020/07/14	0	0.00	1	46.50	46.50	-1	7,886	-0.01%
2020/07/13	2.1	46.42	9	46.51	46.40	-7	7,835	-0.09%
2020/07/10	17	46.24	7	46.36	46.30	10	7,797	0.13%
2020/07/09	492.2	46.33	119	46.36	46.05	373.2	7,768	4.80%	大買/大賣/鉅額交易
2020/07/08	202	45.84	8	45.99	45.80	194	7,614	2.55%	大買/鉅額交易
2020/07/07	19	45.67	12	45.76	45.75	7	7,485	0.09%
2020/07/06	344.1	45.45	13	45.33	45.60	331.1	7,467	4.43%	大買/鉅額交易
2020/07/03	25	44.87	7	44.91	45.00	18	7,630	0.24%
2020/07/02	6	44.56	4	44.54	44.50	2	7,713	0.03%
2020/07/01	21	44.21	8	44.45	44.10	13	7,680	0.17%
2020/06/30	0	0.00	240	43.72	43.60	-240	7,687	-3.12%	大賣/鉅額交易
2020/06/29	30	43.31	153	43.36	43.25	-123	7,673	-1.60%	大賣/鉅額交易
2020/06/24	3	43.50	180	43.64	43.45	-177	7,611	-2.33%	大賣/鉅額交易
2020/06/23	3	43.22	290	43.34	43.25	-287	7,624	-3.76%	大賣/鉅額交易
2020/06/22	3	43.33	0	0.00	43.20	3	7,638	0.04%
2020/06/19	100	43.05	17	43.53	43.45	83	7,656	1.08%
2020/06/18	133	43.48	4	43.26	43.35	129	7,514	1.72%	大買/鉅額交易
2020/06/17	3	43.57	6	43.55	43.40	-3	7,581	-0.04%
2020/06/16	92	43.89	1	43.60	43.90	91	7,626	1.19%
2020/06/12	1	43.80	17	43.83	44.05	-16	7,882	-0.20%
2020/06/11	1	44.55	0	0.00	44.15	1	8,061	0.01%
2020/06/09	5	44.87	1.2	44.87	44.85	3.8	8,391	0.05%
2020/06/08	6	45.12	1	45.20	45.15	5	8,503	0.06%
2020/06/05	1	44.80	3	45.10	45.20	-2	8,609	-0.02%
2020/06/04	6	44.90	0	0.00	44.70	6	8,734	0.07%
2020/06/03	14	45.10	3	45.13	45.20	11	8,776	0.13%
2020/06/02	25	44.19	0	0.00	44.40	25	8,730	0.29%
2020/06/01	0	0.00	1	44.25	44.10	-1	8,719	-0.01%
2020/05/28	15	43.57	0	0.00	43.25	15	8,961	0.17%
2020/05/26	0	0.00	3	44.40	44.20	-3	9,195	-0.03%
2020/05/22	393	43.74	0	0.00	43.90	393	9,573	4.10%	大買/鉅額交易
2020/05/20	250	43.93	1	44.00	43.90	249	9,652	2.58%	大買/鉅額交易
2020/05/19	0	0.00	1	44.00	44.05	-1	9,682	-0.01%
2020/05/18	52	43.15	2	43.25	43.60	50	9,637	0.52%
2020/05/15	1	43.80	1	43.50	43.95	0	9,604	0.00%
2020/05/13	5	43.94	0	0.00	43.95	5	9,613	0.05%
2020/05/12	0	0.00	48	44.33	44.20	-48	9,677	-0.50%
2020/05/11	137	44.40	7	44.52	44.50	130	9,678	1.34%	大買/鉅額交易
2020/05/08	243	44.00	10	44.05	44.00	233	9,653	2.41%	大買/鉅額交易
2020/05/06	52	43.42	10	43.25	43.45	42	9,674	0.43%
2020/05/05	100	43.58	230	43.54	43.80	-130	9,701	-1.34%	大賣/鉅額交易
2020/05/04	238	42.94	0	0.00	43.05	238	9,786	2.43%	大買/鉅額交易
2020/04/30	10	43.90	2	43.90	43.90	8	9,867	0.08%
2020/04/29	138	42.87	3	42.68	42.95	135	9,944	1.36%	大買/鉅額交易
2020/04/28	12	42.08	0	0.00	42.05	12	10,132	0.12%
2020/04/27	1	42.30	0	0.00	42.25	1	10,494	0.01%
2020/04/24	22	41.59	2	41.83	41.70	20	10,487	0.19%
2020/04/23	255	41.77	0	0.00	41.60	255	10,479	2.43%	大買/鉅額交易
2020/04/22	47	41.60	0	0.00	41.55	47	10,401	0.45%
2020/04/21	184	42.29	1	42.40	42.25	183	10,405	1.76%	大買/鉅額交易
2020/04/20	322	43.35	0	0.00	43.35	322	10,376	3.10%	大買/鉅額交易
2020/04/17	4	43.48	5	43.20	43.50	-1	10,436	-0.01%
2020/04/15	1	43.15	0	0.00	43.35	1	10,336	0.01%
2020/04/14	1.3	42.43	4	42.41	42.70	-2.7	10,303	-0.03%
2020/04/13	2	41.95	0	0.00	41.90	2	10,296	0.02%
2020/04/10	45	41.87	0	0.00	42.15	45	10,379	0.43%
2020/04/09	341	41.75	0	0.00	42.00	341	10,474	3.26%	大買/鉅額交易
2020/04/08	18	41.06	3	41.77	42.00	15	10,466	0.14%
2020/04/07	46	39.73	4	39.68	39.90	42	10,282	0.41%
2020/04/06	32	38.86	69	39.05	39.05	-37	10,324	-0.36%
2020/04/01	8	39.24	0	0.00	38.60	8	10,306	0.08%
2020/03/31	4	39.29	0	0.00	39.40	4	10,241	0.04%
2020/03/30	0	0.00	6	39.52	39.10	-6	10,235	-0.06%
2020/03/27	5	39.11	0	0.00	38.70	5	10,350	0.05%
2020/03/26	3	39.03	4	38.95	38.80	-1	10,427	-0.01%
2020/03/25	1	39.40	3	40.20	39.20	-2	10,617	-0.02%
2020/03/24	33	39.63	1	39.40	39.00	32	10,621	0.30%
2020/03/23	0	0.00	4	38.58	38.10	-4	10,554	-0.04%
2020/03/20	0	0.00	7	37.01	39.20	-7	10,520	-0.07%
2020/03/19	8	35.72	835	36.04	35.65	-827	10,417	-7.94%	大賣/鉅額交易
2020/03/18	2	37.73	12	37.65	37.50	-10	10,315	-0.10%
2020/03/17	31	38.66	4	38.64	38.25	27	10,372	0.26%
2020/03/16	3	39.93	4	40.05	39.80	-1	10,261	-0.01%
2020/03/13	17.1	39.50	11	39.55	41.00	6.1	10,129	0.06%
2020/03/12	2	41.53	2	41.60	41.40	0	9,965	0.00%
2020/03/11	1	43.05	1	42.50	42.55	0	9,859	0.00%
2020/03/10	12	42.00	0	0.00	42.00	12	9,779	0.12%
2020/03/09	13	43.01	0	0.00	43.20	13	9,659	0.13%
2020/03/06	0.2	43.60	1	43.35	43.65	-0.8	9,687	-0.01%
2020/03/05	23	43.51	0	0.00	43.55	23	9,738	0.24%
2020/03/03	15	43.54	0	0.00	43.10	15	9,770	0.15%
2020/03/02	370	43.77	1	43.75	43.90	369	9,544	3.87%	大買/鉅額交易
2020/02/27	0	0.00	3	44.30	44.35	-3	9,596	-0.03%
2020/02/26	11	43.81	1	44.35	44.30	10	9,576	0.10%
2020/02/25	209	44.97	0	0.00	44.85	209	9,458	2.21%	大買/鉅額交易
2020/02/24	0	0.00	2	46.05	46.15	-2	9,339	-0.02%
2020/02/21	0	0.00	5	46.25	46.25	-5	9,573	-0.05%
2020/02/20	62	46.70	0	0.00	46.15	62	9,598	0.65%
2020/02/19	1	47.30	0	0.00	47.20	1	9,635	0.01%
2020/02/18	1	46.60	4	46.95	47.35	-3	9,871	-0.03%
2020/02/14	0	0.00	26	46.70	46.95	-26	9,959	-0.26%
2020/02/13	128	46.34	0	0.00	46.45	128	9,912	1.29%	大買/鉅額交易
2020/02/12	1	46.00	5	46.00	46.10	-4	9,876	-0.04%
2020/02/11	162	45.80	0	0.00	46.00	162	9,850	1.64%	大買/鉅額交易
2020/02/10	0	0.00	2	45.43	45.80	-2	9,865	-0.02%
2020/02/07	0	0.00	1	45.60	45.80	-1	9,872	-0.01%
2020/02/06	1	46.00	3	45.98	45.95	-2	9,857	-0.02%
2020/02/04	4	45.26	61	45.25	45.50	-57	9,720	-0.59%
2020/02/03	604	44.45	51	44.42	45.00	553	9,719	5.69%	大買/鉅額交易
2020/01/31	24	45.42	2	45.73	45.15	22	9,652	0.23%
2020/01/30	34	46.11	404	45.72	44.90	-370	9,480	-3.90%	大賣/鉅額交易
2020/01/20	2	48.78	0	0.00	48.70	2	9,068	0.02%
2020/01/17	1	48.80	1	48.70	48.85	0	9,088	0.00%
2020/01/16	2	48.43	0	0.00	48.50	2	9,115	0.02%
2020/01/15	2	48.58	0	0.00	48.50	2	9,122	0.02%
2020/01/14	0	0.00	85	48.87	49.00	-85	9,127	-0.93%
2020/01/13	0	0.00	202	48.89	48.95	-202	9,156	-2.21%	大賣/鉅額交易
2020/01/09	16	48.50	0	0.00	48.95	16	9,330	0.17%
2020/01/08	1	48.40	2	48.45	48.55	-1	9,340	-0.01%
2020/01/07	0	0.00	15	48.35	48.35	-15	9,292	-0.16%
2020/01/03	1	48.65	6	48.23	48.80	-5	9,166	-0.05%
2020/01/02	5	48.41	6	48.80	48.90	-1	9,097	-0.01%
2019/12/31	15	48.05	85	48.05	47.95	-70	8,981	-0.78%
2019/12/30	70	48.00	7	48.64	48.15	63	8,980	0.70%
2019/12/27	1	47.25	4	47.60	47.70	-3	8,848	-0.03%
2019/12/25	1	47.50	0	0.00	47.25	1	8,788	0.01%
2019/12/24	1	48.20	0	0.00	47.60	1	8,717	0.01%
2019/12/23	29	47.86	2	48.20	48.15	27	8,555	0.32%
2019/12/20	84	47.83	230	47.62	47.80	-146	8,446	-1.73%	大賣/鉅額交易
2019/12/18	3	47.72	1	47.90	47.95	2	8,241	0.02%
2019/12/16	0	0.00	1	47.60	47.15	-1	8,209	-0.01%
2019/12/13	1	47.60	65	47.60	47.40	-64	8,195	-0.78%
2019/12/12	11	47.08	523	46.85	47.45	-512	8,048	-6.36%	大賣/鉅額交易
2019/12/11	41	46.72	1.2	46.83	46.80	39.8	7,924	0.50%
2019/12/09	16	46.33	58	46.33	46.35	-42	7,881	-0.53%
2019/12/06	25	46.30	0	0.00	46.45	25	7,852	0.32%
2019/12/05	10	45.73	0	0.00	45.80	10	7,814	0.13%
2019/12/04	0	0.00	150	45.65	46.10	-150	7,818	-1.92%	大賣/鉅額交易
2019/12/03	0	0.00	15	46.21	46.00	-15	7,806	-0.19%
2019/12/02	1	45.10	113	45.26	45.10	-112	7,715	-1.45%	大賣/鉅額交易
2019/11/29	6	45.75	601	45.66	45.45	-595	7,722	-7.71%	大賣/鉅額交易
2019/11/28	93	46.16	225	46.16	46.25	-132	7,714	-1.71%	大賣/鉅額交易
2019/11/27	5	46.45	12	46.08	46.45	-7	7,795	-0.09%
2019/11/26	3	46.30	341	46.24	46.10	-338	7,779	-4.34%	大賣/鉅額交易
2019/11/25	103	46.23	0	0.00	46.15	103	7,539	1.37%	大買/鉅額交易
2019/11/22	103	46.03	3	46.03	46.45	100	7,549	1.32%	大買/
2019/11/21	2	46.15	51	45.92	46.15	-49	7,518	-0.65%
2019/11/20	3	46.12	218	45.60	46.20	-215	7,419	-2.90%	大賣/鉅額交易
2019/11/19	0	0.00	702	44.49	45.05	-702	7,151	-9.82%	大賣/鉅額交易
2019/11/18	86	44.84	33	44.91	44.85	53	7,071	0.75%
2019/11/15	42	44.47	277	44.06	44.75	-235	6,977	-3.37%	大賣/鉅額交易
2019/11/14	5	43.38	0	0.00	43.30	5	6,850	0.07%
2019/11/13	0	0.00	248	42.89	42.85	-248	6,858	-3.62%	大賣/鉅額交易
2019/11/12	1	42.95	133	42.89	42.80	-132	6,997	-1.89%	大賣/鉅額交易
2019/11/11	1	42.80	0	42.80	42.80	1	7,016	0.01%
2019/11/07	142	43.00	20	43.12	43.15	122	7,056	1.73%	大買/鉅額交易
2019/11/06	30	43.12	0	0.00	43.10	30	7,102	0.42%
2019/11/05	92	43.30	0	0.00	43.45	92	7,078	1.30%
2019/11/04	119	43.37	0	0.00	43.50	119	7,109	1.67%	大買/鉅額交易
2019/11/01	96	43.10	1	43.15	43.10	95	7,128	1.33%
2019/10/31	22	43.05	6	43.10	43.05	16	7,196	0.22%
2019/10/30	20	43.00	938	43.07	43.35	-918	7,130	-12.88%	大賣/鉅額交易
2019/10/29	471	43.47	160	43.49	43.50	311	7,109	4.37%	大買/大賣/鉅額交易
2019/10/28	1	43.60	2	44.00	43.50	-1	7,115	-0.01%
2019/10/25	0	0.00	38	43.65	43.70	-38	7,146	-0.53%
2019/10/24	1	43.85	0	0.00	43.95	1	7,173	0.01%
2019/10/23	13	43.84	0	0.00	43.75	13	7,298	0.18%
2019/10/22	4	44.29	5	44.85	44.15	-1	7,586	-0.01%
2019/10/21	5	43.90	1	43.70	44.20	4	7,765	0.05%
2019/10/17	0	0.00	4	43.35	43.40	-4	7,793	-0.05%
2019/10/16	6	42.71	15	42.75	42.75	-9	7,753	-0.12%
2019/10/15	4	42.80	192	42.74	43.00	-188	7,771	-2.42%	大賣/鉅額交易
2019/10/14	214	42.80	2	42.80	42.90	212	7,831	2.71%	大買/鉅額交易
2019/10/09	6	42.36	0	0.00	42.30	6	7,918	0.08%
2019/10/08	12	42.80	0	0.00	42.85	12	8,176	0.15%
2019/10/07	5	42.19	0.1	42.40	42.40	4.9	8,461	0.06%
2019/10/04	1	41.90	36	42.05	42.05	-35	8,578	-0.41%
2019/10/03	2	42.30	10	42.30	42.35	-8	8,621	-0.09%
2019/10/02	2	42.88	24	42.98	42.70	-22	8,608	-0.26%
2019/09/27	196	43.40	0	0.00	43.30	196	8,663	2.26%	大買/鉅額交易
2019/09/26	311	43.36	0	0.00	43.45	311	8,722	3.57%	大買/鉅額交易
2019/09/25	187	43.21	0	0.00	43.25	187	8,789	2.13%	大買/鉅額交易
2019/09/24	3	43.12	0	0.00	43.30	3	8,733	0.03%
2019/09/23	1	43.35	181	43.54	43.15	-180	8,802	-2.04%	大賣/鉅額交易
2019/09/20	10	43.77	27	43.65	43.65	-17	8,875	-0.19%
2019/09/19	92	43.78	0	0.00	43.60	92	8,840	1.04%
2019/09/18	1	44.05	0	0.00	44.00	1	8,805	0.01%
2019/09/17	105	43.95	0	0.00	44.00	105	8,786	1.19%	大買/鉅額交易
2019/09/16	0	0.00	61	44.01	44.25	-61	8,897	-0.69%
2019/09/12	280	44.05	6	44.12	43.80	274	8,903	3.08%	大買/鉅額交易
2019/09/11	3	43.68	180	43.30	43.65	-177	8,937	-1.98%	大賣/鉅額交易
2019/09/10	1	43.85	0	0.00	43.85	1	8,897	0.01%
2019/09/09	20	44.34	3	44.43	44.50	17	8,836	0.19%
2019/09/06	132	44.20	0	0.00	43.85	132	8,824	1.50%	大買/鉅額交易
2019/09/05	191	44.13	1	44.45	44.05	190	8,838	2.15%	大買/鉅額交易
2019/09/04	316	44.15	4	44.16	44.05	312	8,861	3.52%	大買/鉅額交易
2019/09/03	0	0.00	28	44.28	44.30	-28	8,927	-0.31%
2019/09/02	0	0.00	13	43.54	43.65	-13	8,847	-0.15%
2019/08/30	66	42.83	13	42.81	43.00	53	8,811	0.60%
2019/08/28	471	42.18	0	0.00	42.05	471	8,832	5.33%	大買/鉅額交易
2019/08/27	2	41.95	10	42.15	41.75	-8	8,907	-0.09%
2019/08/26	3	42.25	1	42.05	42.25	2	8,891	0.02%
2019/08/23	20	42.40	0	0.00	42.50	20	9,011	0.22%
2019/08/22	172	42.12	0	0.00	41.95	172	9,065	1.90%	大買/鉅額交易
2019/08/21	97	42.28	0	0.00	42.05	97	9,188	1.06%
2019/08/20	2	42.40	1	42.15	42.50	1	9,198	0.01%
2019/08/19	820	42.66	0	0.00	42.60	820	9,228	8.89%	大買/鉅額交易
2019/08/16	2	42.43	0	0.00	42.70	2	9,224	0.02%
2019/08/15	33	42.07	54	42.04	41.80	-21	9,144	-0.23%
2019/08/14	48	41.22	0	0.00	41.35	48	9,127	0.53%
2019/08/13	40	40.50	1	40.75	40.40	39	9,205	0.42%
2019/08/12	0	0.00	97	40.76	41.00	-97	9,418	-1.03%
2019/08/08	1	40.75	0	0.00	41.20	1	9,680	0.01%
2019/08/06	2	40.35	0	0.00	40.65	2	9,668	0.02%
2019/08/01	1	41.25	0	0.00	41.40	1	9,485	0.01%
2019/07/29	0	0.00	1	42.10	42.15	-1	9,330	-0.01%
2019/07/26	2	42.05	0	0.00	42.25	2	9,296	0.02%
2019/07/25	7	42.24	5	42.10	42.10	2	9,293	0.02%
2019/07/24	216	43.03	5	43.00	42.90	211	9,150	2.31%	大買/鉅額交易
2019/07/23	35	46.72	7	46.69	46.80	28	8,840	0.32%
2019/07/22	52	46.55	2	46.78	46.35	50	8,623	0.58%
2019/07/19	347	46.20	0	0.00	46.20	347	8,487	4.09%	大買/鉅額交易
2019/07/18	1	46.10	88	46.30	46.40	-87	8,411	-1.03%
2019/07/17	91	46.34	0	0.00	46.55	91	8,465	1.07%
2019/07/16	0	0.00	1	46.45	46.40	-1	8,514	-0.01%
2019/07/15	8	46.09	0	0.00	46.05	8	8,419	0.10%
2019/07/12	10	45.93	244	46.05	46.10	-234	8,407	-2.78%	大賣/鉅額交易
2019/07/11	358	47.12	0	0.00	47.15	358	8,162	4.39%	大買/鉅額交易
2019/07/09	0	0.00	345	48.07	48.05	-345	7,845	-4.40%	大賣/鉅額交易
2019/07/04	0	0.00	4	47.60	47.60	-4	7,931	-0.05%
2019/06/27	0	0.00	3	48.37	48.90	-3	8,111	-0.04%
2019/06/26	1	47.20	126	47.35	47.35	-125	8,063	-1.55%	大賣/鉅額交易
2019/06/24	1	47.40	0	0.00	47.45	1	8,370	0.01%
2019/06/21	0	0.00	0.5	46.60	46.65	-0.5	8,483	-0.01%
2019/06/20	36	47.35	1	47.80	47.65	35	8,506	0.41%
2019/06/19	0	0.00	9	47.07	47.40	-9	8,616	-0.10%
2019/06/17	101	46.33	2	46.83	46.75	99	8,778	1.13%	大買/
2019/06/13	5	46.45	6	46.22	46.15	-1	9,195	-0.01%
2019/06/12	497	46.64	0	0.00	46.75	497	9,288	5.35%	大買/鉅額交易
2019/06/11	34	46.44	15	46.46	46.75	19	9,272	0.20%
2019/06/10	0	0.00	30	45.70	45.90	-30	9,217	-0.33%
2019/06/06	0	0.00	3	45.93	45.85	-3	9,214	-0.03%
2019/06/05	493	45.54	32	45.56	45.65	461	9,188	5.02%	大買/鉅額交易
2019/06/04	23	45.30	6	45.76	45.30	17	9,153	0.19%
2019/06/03	3	44.60	57	45.60	45.50	-54	9,094	-0.59%
2019/05/31	39	44.48	12.1	44.95	45.10	26.9	9,022	0.30%
2019/05/30	55	44.57	3	44.73	44.95	52	8,920	0.58%
2019/05/29	4	43.73	2	43.68	43.85	2	8,859	0.02%
2019/05/28	17	43.02	1	43.35	43.00	16	8,848	0.18%
2019/05/27	1	43.50	6	43.55	43.45	-5	8,844	-0.06%
2019/05/23	14	44.15	0	0.00	43.90	14	8,963	0.16%
2019/05/22	65.5	43.76	8.7	44.12	43.90	56.8	9,000	0.63%
2019/05/21	11	44.25	273	44.10	44.40	-262	9,103	-2.88%	大賣/鉅額交易
2019/05/20	0	0.00	152	43.90	44.00	-152	8,995	-1.69%	大賣/鉅額交易
2019/05/17	0	0.00	117	43.71	43.75	-117	8,910	-1.31%	大賣/鉅額交易
2019/05/16	25	41.40	35	42.57	42.65	-10	8,716	-0.11%
2019/05/15	1	41.00	3	41.07	40.90	-2	8,488	-0.02%
2019/05/14	104	40.84	1	40.90	41.00	103	8,615	1.20%	大買/鉅額交易
2019/05/13	51	41.49	0	0.00	41.40	51	8,612	0.59%
2019/05/10	1	41.60	0	0.00	41.70	1	8,754	0.01%
2019/05/09	0	0.00	2	41.83	41.85	-2	8,817	-0.02%
2019/05/08	0	0.00	5	42.30	42.05	-5	8,908	-0.06%
2019/05/06	7	41.56	1	41.60	41.60	6	9,016	0.07%
2019/05/03	0	0.00	1	42.40	42.35	-1	9,044	-0.01%
2019/05/02	0	0.00	4	41.99	42.05	-4	9,095	-0.04%
2019/04/29	0	0.00	3	41.42	41.50	-3	9,114	-0.03%
2019/04/26	1	40.60	10	40.60	41.10	-9	9,178	-0.10%
2019/04/25	1	40.85	0	0.00	41.00	1	9,173	0.01%
2019/04/24	100	40.60	2	41.10	40.90	98	9,213	1.06%
2019/04/23	1	40.40	0	0.00	40.50	1	9,210	0.01%
2019/04/22	4	40.79	267	40.74	40.60	-263	9,219	-2.85%	大賣/鉅額交易
2019/04/19	73	41.15	2	41.35	41.40	71	9,239	0.77%
2019/04/18	1	41.00	0	0.00	41.15	1	9,356	0.01%
2019/04/17	75	41.58	0	0.00	41.60	75	9,393	0.80%
2019/04/16	2	41.45	0	0.00	41.75	2	9,363	0.02%
2019/04/15	192	41.68	0	0.00	41.65	192	9,403	2.04%	大買/鉅額交易
2019/04/12	10	41.47	2	41.50	41.65	8	9,392	0.09%
2019/04/11	0	0.00	5	41.69	41.65	-5	9,363	-0.05%
2019/04/09	1	41.25	1	41.25	41.30	0	9,145	0.00%
2019/04/08	3	41.25	62	41.27	41.30	-59	9,098	-0.65%
2019/04/02	0	0.00	132	41.20	41.25	-132	8,939	-1.48%	大賣/鉅額交易
2019/04/01	1	40.50	18	40.56	40.50	-17	8,800	-0.19%
2019/03/29	1	39.35	9	39.72	40.10	-8	8,582	-0.09%
2019/03/28	2	39.25	100	39.71	39.85	-98	8,537	-1.15%
2019/03/27	100	39.25	0	0.00	39.40	100	8,400	1.19%
2019/03/26	2	39.20	0	0.00	40.00	2	8,306	0.02%
2019/03/25	240	39.56	3	39.77	40.00	237	8,302	2.85%	大買/鉅額交易
2019/03/22	2	39.00	188	39.01	39.50	-186	8,312	-2.24%	大賣/鉅額交易
2019/03/21	0	0.00	22	38.94	39.50	-22	8,244	-0.27%
2019/03/20	1	37.85	1	38.00	38.00	0	8,073	0.00%
2019/03/18	220	37.74	10	37.80	37.65	210	7,933	2.65%	大買/鉅額交易
2019/03/14	7	38.94	22	38.88	38.90	-15	7,436	-0.20%
2019/03/13	136	38.79	14	38.85	38.90	122	7,467	1.63%	大買/鉅額交易
2019/03/12	0	0.00	18	38.23	38.35	-18	7,498	-0.24%
2019/03/08	1	37.85	0	0.00	38.00	1	7,914	0.01%
2019/03/07	4	38.30	32	38.51	38.15	-28	8,112	-0.35%
2019/03/06	10	38.05	1	38.30	38.40	9	8,188	0.11%
2019/03/04	6	37.93	0	0.00	38.25	6	8,420	0.07%
2019/02/27	0	0.00	2	38.95	38.80	-2	8,368	-0.02%
2019/02/26	0	0.00	31	38.59	38.60	-31	8,290	-0.37%
2019/02/25	7	38.04	2	38.05	37.85	5	8,173	0.06%
2019/02/22	457	38.51	5.1	38.52	38.85	451.9	8,063	5.60%	大買/鉅額交易
2019/02/21	1	38.10	15	38.94	38.85	-14	8,021	-0.17%
2019/02/20	0	0.00	6	38.21	38.35	-6	7,926	-0.08%
2019/02/19	0	0.00	0.6	37.75	37.95	-0.6	7,842	-0.01%
2019/02/18	0	0.00	2	37.85	37.40	-2	7,891	-0.03%
2019/02/15	4	37.90	0	0.00	37.90	4	7,906	0.05%
2019/02/14	0	0.00	70	38.00	38.00	-70	7,890	-0.89%
2019/02/13	597	37.85	8	37.94	38.00	589	7,854	7.50%	大買/鉅額交易
2019/02/12	18	37.01	5	37.12	37.30	13	7,742	0.17%
2019/02/11	13	36.50	4	36.90	36.45	9	7,717	0.12%
2019/01/30	0	0.00	50	36.42	36.45	-50	7,672	-0.65%
2019/01/29	150	35.79	5	35.82	36.00	145	7,644	1.90%	大買/鉅額交易
2019/01/28	1	36.10	6	36.25	36.20	-5	7,736	-0.06%
2019/01/25	0	0.00	14	36.05	36.20	-14	7,800	-0.18%
2019/01/24	72	35.92	0	0.00	36.00	72	7,945	0.91%
2019/01/23	1	35.85	52	35.75	36.00	-51	8,101	-0.63%
2019/01/22	1	35.70	0	0.00	35.80	1	8,201	0.01%
2019/01/21	1	35.70	0	0.00	36.15	1	8,631	0.01%
2019/01/18	2	35.90	3	36.00	36.15	-1	8,858	-0.01%
2019/01/17	1	35.05	1	35.65	35.70	0	8,937	0.00%
2019/01/16	0	0.00	10	35.00	35.50	-10	9,121	-0.11%
2019/01/15	11	34.83	3	35.05	35.05	8	9,394	0.09%
2019/01/14	9	35.02	6	35.09	35.05	3	9,407	0.03%
2019/01/11	11	35.87	12	36.03	36.00	-1	9,493	-0.01%
2019/01/10	0	0.00	3	35.53	35.60	-3	9,389	-0.03%
2019/01/09	0	0.00	1	35.15	35.25	-1	9,318	-0.01%
2019/01/08	0	0.00	1	34.90	34.65	-1	9,275	-0.01%
2019/01/07	1	34.90	40	34.59	34.85	-39	9,327	-0.42%
2019/01/02	11	33.85	0	0.00	33.80	11	9,679	0.11%
2018/12/28	0	0.00	2	34.18	33.95	-2	9,772	-0.02%
2018/12/27	2	33.75	3	33.75	33.55	-1	9,866	-0.01%
2018/12/26	0	0.00	2	33.90	33.40	-2	9,966	-0.02%
2018/12/25	5	33.80	0	0.00	33.80	5	10,006	0.05%
2018/12/24	2	34.45	0	0.00	34.50	2	10,153	0.02%
2018/12/21	1	34.35	0	0.00	34.40	1	10,593	0.01%
2018/12/20	3	34.32	0	0.00	34.30	3	10,769	0.03%
2018/12/19	5	34.60	31	34.74	34.70	-26	10,973	-0.24%
2018/12/18	15	34.67	20	34.41	34.40	-5	11,188	-0.04%
2018/12/17	73	34.52	25	34.76	34.80	48	11,458	0.42%
2018/12/14	0	0.00	16	33.70	34.00	-16	11,563	-0.14%
2018/12/13	81	33.34	0	0.00	33.50	81	11,738	0.69%
2018/12/11	78	32.92	0	0.00	32.95	78	11,928	0.65%
2018/12/10	6	33.03	1	33.10	33.00	5	12,208	0.04%
2018/12/07	6	33.17	0	0.00	33.50	6	12,491	0.05%
2018/12/06	15	33.32	0	0.00	33.15	15	12,755	0.12%
2018/12/05	5	33.32	14	33.50	33.80	-9	13,258	-0.07%
2018/12/04	4	33.69	7	33.93	33.85	-3	13,328	-0.02%
2018/12/03	8	34.32	30	34.19	34.50	-22	13,054	-0.17%
2018/11/30	0	0.00	23	33.24	33.70	-23	12,980	-0.18%
2018/11/29	20	32.95	38	32.93	32.65	-18	12,808	-0.14%
2018/11/28	11	32.52	15	32.82	33.05	-4	12,834	-0.03%
2018/11/27	19	32.00	0	0.00	32.30	19	12,886	0.15%
2018/11/23	5	32.58	0	0.00	32.55	5	13,101	0.04%
2018/11/22	24	32.61	5	32.55	32.60	19	13,267	0.14%
2018/11/21	36	33.03	0	0.00	33.00	36	13,322	0.27%
2018/11/16	1	33.50	3	33.50	33.95	-2	13,464	-0.01%
2018/11/15	20	33.51	0	0.00	33.40	20	13,415	0.15%
2018/11/14	20	33.50	6	33.59	33.50	14	13,387	0.10%
2018/11/13	0	0.00	2	33.50	33.70	-2	13,394	-0.01%
2018/11/12	0	0.00	11	33.25	33.70	-11	13,584	-0.08%
2018/11/09	3	33.08	0	0.00	33.05	3	13,652	0.02%
2018/11/08	28	33.74	9	34.22	33.60	19	13,827	0.14%
2018/11/07	7	33.27	4	33.53	33.70	3	14,194	0.02%
2018/11/06	23	32.63	17	32.61	32.40	6	14,257	0.04%
2018/11/05	11	32.89	1,040	32.30	32.45	-1,029	14,236	-7.23%	大賣/鉅額交易
2018/11/02	14	33.91	26	34.42	34.10	-12	14,161	-0.08%
2018/11/01	0	0.00	162	33.19	33.30	-162	14,199	-1.14%	大賣/鉅額交易
2018/10/31	18	32.22	6	32.16	32.75	12	14,010	0.09%
2018/10/30	2	30.95	15	31.55	31.70	-13	13,873	-0.09%
2018/10/29	71	30.83	205	31.55	30.75	-134	13,814	-0.97%	大賣/鉅額交易
2018/10/26	76	32.15	4	33.00	32.10	72	13,497	0.53%
2018/10/25	45	33.39	1	33.40	33.50	44	13,365	0.33%
2018/10/24	10	33.20	1	33.70	33.55	9	13,288	0.07%
2018/10/23	64	34.50	1	34.00	34.00	63	13,176	0.48%
2018/10/22	201	36.39	0	0.00	36.35	201	12,958	1.55%	大買/鉅額交易
2018/10/19	9	36.14	110	36.31	36.25	-101	13,203	-0.76%	大賣/鉅額交易
2018/10/18	3	37.53	0	0.00	37.40	3	13,155	0.02%
2018/10/17	6	37.83	2	37.75	37.55	4	13,315	0.03%
2018/10/16	162	37.76	0	0.00	37.90	162	13,290	1.22%	大買/鉅額交易
2018/10/15	1	38.15	1	38.30	38.10	0	13,344	0.00%
2018/10/12	0	0.00	3	38.77	39.00	-3	13,399	-0.02%
2018/10/11	40	38.50	2	38.53	38.15	38	13,503	0.28%
2018/10/09	16	40.03	2	40.15	39.55	14	13,264	0.11%
2018/10/08	542	39.76	0	0.00	39.30	542	13,141	4.12%	大買/鉅額交易
2018/10/05	0	0.00	7	39.99	40.15	-7	13,094	-0.05%
2018/10/04	7	39.73	3	39.60	39.70	4	12,987	0.03%
2018/10/03	2	40.50	1	40.70	40.50	1	12,898	0.01%
2018/10/02	4	40.46	1	40.20	40.15	3	13,007	0.02%
2018/10/01	0	0.00	23	41.43	41.40	-23	12,975	-0.18%
2018/09/28	1	40.70	7	41.29	41.50	-6	12,967	-0.05%
2018/09/27	1	40.10	1	40.20	40.55	0	12,655	0.00%
2018/09/26	2	39.88	16	39.71	39.60	-14	12,455	-0.11%
2018/09/25	9	40.45	0	0.00	40.00	9	12,385	0.07%
2018/09/21	6	40.67	4	40.33	41.25	2	12,178	0.02%
2018/09/20	309	39.36	4	39.30	39.45	305	11,855	2.57%	大買/鉅額交易
2018/09/19	1,800	38.26	6	37.88	38.65	1,794	11,684	15.35%	大買/鉅額交易
2018/09/17	79	36.55	5	36.92	36.40	74	11,425	0.65%
2018/09/14	144	37.81	23	37.52	37.80	121	11,333	1.07%	大買/鉅額交易
2018/09/13	3	36.60	5	36.91	37.00	-2	11,114	-0.02%
2018/09/12	5	35.85	0	0.00	36.10	5	10,921	0.05%
2018/09/11	11	35.86	1	35.40	36.10	10	10,759	0.09%
2018/09/10	98	38.52	197	38.02	38.40	-99	10,261	-0.96%	大賣/
2018/09/07	5	39.92	1	39.90	39.90	4	10,150	0.04%
2018/09/06	76	40.11	108	40.05	39.90	-32	10,134	-0.32%	大賣/
2018/09/05	50	40.96	15	40.65	40.45	35	10,048	0.35%
2018/09/04	128	41.39	17	41.40	41.10	111	10,051	1.10%	大買/鉅額交易
2018/09/03	54	41.08	279	41.24	40.80	-225	9,914	-2.27%	大賣/鉅額交易
2018/08/31	63	41.81	2	42.08	41.85	61	9,866	0.62%
2018/08/30	357	41.87	132	42.47	41.95	225	9,720	2.31%	大買/大賣/鉅額交易
2018/08/29	100	45.12	2	45.33	45.40	98	9,464	1.04%
2018/08/28	132	44.80	0	0.00	44.85	132	9,363	1.41%	大買/鉅額交易
2018/08/27	394	45.14	1	45.50	45.50	393	9,384	4.19%	大買/鉅額交易
2018/08/24	59	44.00	0	0.00	44.80	59	9,310	0.63%
2018/08/23	12	44.18	3	44.60	44.50	9	9,581	0.09%
2018/08/22	2	44.55	1.4	44.86	44.80	0.6	9,544	0.01%
2018/08/21	1	44.80	70	44.18	44.85	-69	9,568	-0.72%
2018/08/20	7	44.32	1,107	44.10	44.35	-1,100	9,518	-11.56%	大賣/鉅額交易
2018/08/17	1	44.55	1,080	44.22	44.25	-1,079	9,440	-11.43%	大賣/鉅額交易
2018/08/16	180	42.85	1,066	42.92	42.80	-886	9,224	-9.60%	大買/大賣/鉅額交易
2018/08/15	5	42.63	753	43.13	43.50	-748	9,180	-8.15%	大賣/鉅額交易
2018/08/14	96	43.08	110	43.65	44.10	-14	9,033	-0.15%	大賣/
2018/08/13	407	41.91	206	41.94	42.10	201	8,677	2.32%	大買/大賣/鉅額交易
2018/08/09	212	41.88	902	41.94	41.55	-690	8,761	-7.88%	大買/大賣/鉅額交易
2018/08/08	42	41.82	101	42.42	42.15	-59	8,824	-0.67%	大賣/
2018/08/06	0	0.00	856	41.07	41.00	-856	8,836	-9.69%	大賣/鉅額交易
2018/08/03	46	40.66	67	40.69	40.80	-21	8,786	-0.24%
2018/08/02	7	41.30	5	41.26	41.00	2	8,874	0.02%
2018/08/01	13	41.80	10	41.40	41.40	3	8,858	0.03%
2018/07/31	114	40.97	1	40.80	40.80	113	8,793	1.29%	大買/鉅額交易
2018/07/30	221	41.17	4	41.53	41.50	217	8,829	2.46%	大買/鉅額交易
2018/07/27	6	40.70	0	0.00	40.60	6	8,790	0.07%
2018/07/26	101	40.57	18	41.26	41.75	83	8,832	0.94%	大買/
2018/07/25	75	40.10	181	40.23	39.55	-106	8,732	-1.21%	大賣/鉅額交易
2018/07/24	301	38.24	118.1	39.59	39.70	182.9	8,702	2.10%	大買/大賣/鉅額交易
2018/07/23	0	0.00	6	38.08	38.00	-6	8,617	-0.07%
2018/07/20	0	0.00	15	37.71	38.00	-15	8,755	-0.17%
2018/07/19	470	37.68	5.2	37.27	37.75	464.8	8,709	5.34%	大買/鉅額交易
2018/07/18	0	0.00	543	36.62	36.80	-543	8,828	-6.15%	大賣/鉅額交易
2018/07/13	1	35.95	1	35.85	36.00	0	8,912	0.00%
2018/07/12	0	0.00	1	35.75	35.70	-1	8,836	-0.01%
2018/07/11	2	35.25	0	0.00	35.55	2	8,821	0.02%
2018/07/10	2	35.88	5	35.98	36.10	-3	8,773	-0.03%
2018/07/09	2	34.85	11	35.13	35.25	-9	8,605	-0.10%
2018/07/06	199	34.20	501	34.25	34.20	-302	8,492	-3.56%	大買/大賣/鉅額交易
2018/07/05	4	33.88	0	0.00	33.70	4	8,400	0.05%
2018/07/04	5	34.75	17.1	34.62	34.65	-12.1	8,404	-0.14%
2018/07/03	2,992	34.05	1	34.15	34.50	2,991	8,446	35.41%	大買/鉅額交易
2018/07/02	410	33.89	14	34.03	34.00	396	8,281	4.78%	大買/鉅額交易
2018/06/28	50	32.80	2	32.90	33.00	48	8,046	0.60%
2018/06/27	0	0.00	1	33.30	33.30	-1	7,930	-0.01%
2018/06/26	0	0.00	2	33.40	33.20	-2	7,883	-0.03%
2018/06/25	8	32.82	5	32.90	32.75	3	7,756	0.04%
2018/06/22	2	32.65	15	33.60	33.70	-13	7,675	-0.17%
2018/06/21	6	32.64	5	33.04	33.25	1	7,549	0.01%
2018/06/20	2	32.20	0	0.00	33.10	2	7,454	0.03%
2018/06/19	0	0.00	48	32.84	32.65	-48	7,326	-0.66%
2018/06/13	2	33.73	2	33.70	33.65	0	7,095	0.00%
2018/06/07	0	0.00	70	33.81	34.30	-70	7,163	-0.98%
2018/06/06	1	33.95	61	34.08	34.10	-60	7,263	-0.83%
2018/06/05	4	34.28	0	0.00	34.30	4	7,277	0.05%
2018/06/04	0	0.00	3	34.17	34.65	-3	7,259	-0.04%
2018/06/01	0	0.00	3	33.40	33.25	-3	7,139	-0.04%
2018/05/31	26	32.94	24	32.85	33.05	2	7,103	0.03%
2018/05/30	1	32.70	58	32.41	32.80	-57	6,771	-0.84%
2018/05/29	10	33.10	12	32.77	32.85	-2	6,702	-0.03%
2018/05/28	40	33.36	3	33.45	33.50	37	6,679	0.55%
2018/05/25	1	33.30	4	33.43	33.55	-3	6,710	-0.04%
2018/05/24	3	34.00	30	33.85	33.85	-27	6,729	-0.40%
2018/05/23	0	0.00	1	33.55	33.65	-1	6,696	-0.01%
2018/05/22	3	35.08	0	0.00	34.30	3	6,622	0.05%
2018/05/21	6	35.09	6	35.45	35.25	0	6,581	0.00%
2018/05/18	0	0.00	16	34.99	35.05	-16	6,508	-0.25%
2018/05/17	0	0.00	310	34.06	34.10	-310	6,387	-4.85%	大賣/鉅額交易
2018/05/16	1	33.60	1	34.50	33.75	0	6,223	0.00%
2018/05/15	0	0.00	52	33.43	33.75	-52	6,089	-0.85%
2018/05/14	2	33.85	726	33.43	33.95	-724	6,106	-11.86%	大賣/鉅額交易
2018/05/11	3	33.03	0	0.00	33.00	3	6,018	0.05%
2018/05/10	2	32.98	51	32.93	33.00	-49	6,005	-0.82%
2018/05/09	0	0.00	5	32.54	32.40	-5	5,826	-0.09%
2018/05/08	2	32.28	515	32.16	32.40	-513	5,741	-8.94%	大賣/鉅額交易
2018/05/07	41	32.05	26	32.17	31.50	15	5,623	0.27%
2018/05/04	18	31.65	5	31.58	31.65	13	5,489	0.24%
2018/05/03	1	31.05	138	31.50	31.00	-137	5,440	-2.52%	大賣/鉅額交易
2018/05/02	0	0.00	55	32.33	32.05	-55	5,299	-1.04%
2018/04/30	134	31.95	1,402	31.83	31.75	-1,268	5,080	-24.96%	大買/大賣/鉅額交易
2018/04/27	30	31.75	5	31.95	31.75	25	4,954	0.50%
2018/04/26	0	0.00	48	31.53	31.30	-48	4,875	-0.98%
2018/04/25	2	30.75	73	30.51	30.70	-71	4,731	-1.50%
2018/04/24	72	31.29	12	31.32	30.90	60	4,645	1.29%
2018/04/23	3	30.77	45	31.03	30.95	-42	4,479	-0.94%
2018/04/20	26	30.44	19	30.53	30.40	7	4,408	0.16%
2018/04/19	66	29.45	89	29.72	30.15	-23	4,378	-0.53%
2018/04/18	31	29.16	6	29.21	29.20	25	4,376	0.57%
2018/04/17	50	29.08	0	0.00	29.15	50	4,558	1.10%
2018/04/16	2	29.13	15	29.35	29.25	-13	4,612	-0.28%
2018/04/13	2	29.18	2	29.15	29.15	0	4,755	0.00%
2018/04/12	2	29.13	3	29.18	29.10	-1	4,922	-0.02%
2018/04/11	2	29.45	1	29.40	29.40	1	5,031	0.02%
2018/04/10	45	29.16	3	29.23	29.45	42	5,115	0.82%
2018/04/09	0	0.00	29	29.26	29.45	-29	5,159	-0.56%
2018/04/03	2	28.30	0	0.00	28.25	2	5,117	0.04%
2018/04/02	6	28.48	2	28.70	28.70	4	5,156	0.08%
2018/03/30	8	28.22	0	0.00	28.35	8	5,255	0.15%
2018/03/29	3	28.05	5	28.11	28.10	-2	5,283	-0.04%
2018/03/27	6	28.68	6	28.75	28.65	0	5,333	0.00%
2018/03/26	6	28.44	37	28.37	28.55	-31	5,352	-0.58%
2018/03/23	5	28.74	1	28.75	28.80	4	5,385	0.07%
2018/03/22	83	29.25	0	0.00	29.30	83	5,431	1.53%
2018/03/21	1	29.20	0	0.00	29.25	1	5,459	0.02%
2018/03/19	5	29.15	7	29.10	29.20	-2	5,583	-0.04%
2018/03/16	6	28.98	5	29.30	29.10	1	5,608	0.02%
2018/03/15	1	29.40	0	0.00	29.45	1	5,488	0.02%
2018/03/13	11	29.56	1	29.45	29.45	10	5,497	0.18%
2018/03/12	0	0.00	12	29.07	29.60	-12	5,416	-0.22%
2018/03/09	1	28.00	32	28.15	28.15	-31	5,561	-0.56%
2018/03/07	5	27.70	1	27.60	27.55	4	5,444	0.07%
2018/03/06	1	28.00	10	28.25	27.90	-9	5,455	-0.16%
2018/03/05	0	0.00	12	28.04	27.90	-12	5,528	-0.22%
2018/03/02	55	27.74	1	27.60	27.90	54	5,519	0.98%
2018/03/01	3	27.92	3	28.15	28.20	0	5,477	0.00%
2018/02/27	6	28.04	0	0.00	28.40	6	5,431	0.11%
2018/02/26	160	28.36	10	28.40	28.35	150	5,345	2.81%	大買/鉅額交易
2018/02/23	1	28.35	2	28.40	28.40	-1	5,287	-0.02%
2018/02/22	6	28.01	0	0.00	28.25	6	5,288	0.11%
2018/02/21	2	28.18	8	28.07	28.35	-6	5,291	-0.11%
2018/02/12	0	0.00	1	27.35	27.25	-1	5,259	-0.02%
2018/02/09	9	26.99	0	0.00	27.10	9	5,226	0.17%
2018/02/08	1	27.70	5.1	27.71	27.70	-4.1	5,165	-0.08%
2018/02/07	9	27.86	3	28.03	27.40	6	5,167	0.12%
2018/02/06	10	27.69	0	0.00	27.20	10	5,066	0.20%
2018/02/05	8	29.14	0	0.00	29.10	8	4,885	0.16%
2018/02/02	24	29.54	0	0.00	29.50	24	4,830	0.50%
2018/02/01	2	29.88	37	29.99	30.00	-35	4,801	-0.73%
2018/01/31	0	0.00	1	29.70	30.05	-1	4,782	-0.02%
2018/01/30	0	0.00	12	30.26	29.75	-12	4,706	-0.25%
2018/01/29	12	30.06	500	30.12	30.15	-488	4,672	-10.44%	大賣/鉅額交易
2018/01/26	9	30.18	32	30.40	30.30	-23	4,648	-0.49%
2018/01/25	30	30.08	3	30.25	30.20	27	4,599	0.59%
2018/01/24	5	29.95	1	30.00	30.00	4	4,562	0.09%
2018/01/23	10	29.98	6	30.00	30.20	4	4,546	0.09%
2018/01/22	132	30.07	10	30.15	30.25	122	4,503	2.71%	大買/鉅額交易
2018/01/19	1	30.40	2	30.35	30.50	-1	4,432	-0.02%
2018/01/18	6	30.77	22	30.85	30.75	-16	4,385	-0.36%
2018/01/17	0	0.00	30	30.56	30.90	-30	4,345	-0.69%
2018/01/16	26	30.37	12	30.52	30.45	14	4,225	0.33%
2018/01/15	5	30.15	2	30.40	30.40	3	4,140	0.07%
2018/01/12	14	30.02	51	30.08	30.00	-37	4,067	-0.91%
2018/01/11	18	30.21	285	29.88	29.40	-267	3,921	-6.81%	大賣/鉅額交易
2018/01/10	2	30.15	20	30.53	30.50	-18	3,737	-0.48%
2018/01/09	2	30.18	18	30.61	30.40	-16	3,655	-0.44%
2018/01/08	3	30.25	86	30.15	30.30	-83	3,520	-2.36%
2018/01/05	0	0.00	23	29.14	29.35	-23	3,339	-0.69%
2018/01/04	0	0.00	51	28.63	28.60	-51	3,220	-1.58%
2018/01/03	126	28.27	18	28.31	28.40	108	3,145	3.43%	大買/鉅額交易
2018/01/02	26	28.19	9	28.28	28.20	17	3,041	0.56%